Transaction in Own Shares

RNS Number : 0483O

HSBC Holdings PLC

01 November 2016

 

HSBC HOLDINGS PLC

                     1 November 2016

Transaction in own shares

HSBC Holdings plc (the Company) announces that it has purchased the following number of its ordinary shares of US$0.50 each on the London Stock Exchange from Goldman Sachs International (Goldman Sachs) as part of its buyback programme announced on 4 August 2016.

Date of purchase:	1 November 2016
Number of ordinary shares of US$0.50 each purchased:	4,580,251
Highest price paid per share:	£6.1850
Lowest price paid per share:	£6.0910
Volume weighted average price paid per share:	£6.1480

Following the purchase of these shares, the Company holds 193,239,948 of its ordinary shares in treasury and has 19,873,826,480 ordinary shares in issue (excluding treasury shares). Therefore the total voting rights in HSBC Holdings plc is 19,873,826,480. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, HSBC Holdings plc under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades by Goldman Sachs is set out below.

Schedule of purchases - individual transactions

Time	Price (p)	Quantity
08:01:01	614.20	297
08:01:01	614.20	500
08:01:02	614.20	500
08:01:06	614.20	300
08:01:12	614.40	328
08:01:12	614.40	197
08:01:52	615.20	1,634
08:01:52	615.20	187
08:02:02	614.70	694
08:02:03	614.70	17
08:02:03	614.70	12
08:02:10	614.70	1,358
08:02:10	614.60	4,028
08:03:02	615.30	1,648
08:03:12	615.40	1,126
08:03:27	615.40	1,900
08:03:32	615.50	727
08:03:32	615.50	8,461
08:03:32	615.50	1,988
08:03:33	615.50	1,442
08:03:39	615.40	1,363
08:03:41	615.30	1,287
08:04:16	615.20	1,609
08:04:21	615.20	2,016
08:04:23	615.10	1,720
08:04:23	615.10	1,610
08:04:35	615.40	901
08:04:41	615.50	1,211
08:04:42	615.50	2,000
08:04:42	615.50	144
08:05:00	615.50	450
08:05:00	615.50	270
08:05:00	615.50	679
08:05:07	615.50	1,140
08:05:08	615.50	2,000
08:05:08	615.50	1,147
08:05:08	615.40	1,701
08:05:18	615.50	1,347
08:05:18	615.50	2,318
08:05:19	615.50	1,349
08:05:34	615.80	1,263
08:05:34	615.80	266
08:05:37	615.70	1,613
08:05:49	615.80	1,687
08:05:54	615.80	3,080
08:06:07	615.80	1,497
08:06:07	615.60	1,780
08:06:07	615.70	328
08:06:07	615.70	250
08:06:07	615.60	1,661
08:06:16	615.60	1,064
08:06:25	615.70	1,780
08:06:30	615.50	3,759
08:06:30	615.50	1,201
08:06:38	615.40	1,528
08:06:38	615.30	2,118
08:06:38	615.30	922
08:06:42	615.30	1,278
08:07:02	615.40	2,952
08:07:03	615.40	1,205
08:07:22	615.10	1,858
08:07:22	615.10	2,279
08:07:22	615.10	287
08:07:29	615.20	3,000
08:07:29	615.00	1,234
08:07:30	615.00	1,517
08:08:08	615.40	391
08:08:16	615.80	2,372
08:08:16	615.80	2,515
08:08:16	615.80	1,451
08:08:20	615.70	1,340
08:08:20	615.70	2,306
08:08:24	615.90	1,252
08:08:29	615.90	1,131
08:08:34	615.80	1,160
08:08:34	615.80	2,000
08:08:34	615.80	1,137
08:08:35	615.80	1,150
08:08:38	616.00	194
08:08:38	616.00	3,077
08:08:40	616.00	1,169
08:08:52	616.00	2,000
08:08:52	616.00	11,329
08:08:52	616.00	2,000
08:08:52	616.00	532
08:08:54	615.90	1,902
08:08:54	615.90	149
08:08:54	615.90	2,000
08:08:54	615.90	1,322
08:08:57	615.50	826
08:08:57	615.50	746
08:08:57	615.50	1,572
08:09:01	615.40	1,547
08:09:35	615.80	1,263
08:09:35	615.80	961
08:09:40	615.80	48
08:09:40	615.70	2,000
08:09:40	615.70	1,237
08:09:40	615.80	1,383
08:09:40	615.80	1,599
08:09:44	615.80	3,800
08:09:44	615.80	37
08:09:57	616.00	1,222
08:10:00	615.90	981
08:10:00	615.90	2,675
08:10:00	615.90	769
08:10:00	615.90	470
08:10:06	615.90	1,184
08:10:21	615.90	1,125
08:10:30	615.80	3,226
08:10:30	615.70	1,324
08:10:30	615.70	814
08:10:30	615.70	1,224
08:10:41	615.50	1,102
08:10:41	615.50	1,265
08:10:41	615.50	1,271
08:11:05	615.70	3,715
08:11:05	615.70	3,100
08:11:05	615.70	78
08:11:09	615.70	1,168
08:11:09	615.70	135
08:11:15	615.80	1,527
08:11:15	615.80	450
08:11:15	615.80	101
08:11:22	615.60	1,008
08:11:22	615.60	1,277
08:11:25	615.50	1,200
08:11:54	615.60	270
08:11:54	615.60	3,441
08:11:54	615.60	852
08:11:55	615.60	23
08:11:55	615.40	2,000
08:11:55	615.40	831
08:11:55	615.40	474
08:12:05	615.40	1,163
08:12:05	615.40	1,459
08:12:05	615.40	233
08:12:15	615.40	1,645
08:12:30	615.40	1,399
08:12:30	615.40	2,067
08:12:30	615.40	1,232
08:12:48	615.50	435
08:12:48	615.50	282
08:12:48	615.50	269
08:12:48	615.50	233
08:12:52	615.50	479
08:12:52	615.50	720
08:12:55	615.40	1,749
08:12:55	615.40	153
08:12:55	615.40	1,000
08:12:55	615.40	872
08:12:55	615.40	343
08:12:55	615.40	1,010
08:12:58	615.30	590
08:12:58	615.30	551
08:13:15	615.30	3,143
08:13:15	615.30	1,952
08:13:26	615.20	1,592
08:13:26	615.10	1,866
08:13:46	615.10	441
08:13:48	615.20	538
08:13:48	615.20	1,060
08:13:48	615.20	257
08:13:48	615.20	858
08:13:48	615.20	675
08:14:03	615.30	604
08:14:06	615.30	2,386
08:14:25	615.20	4,416
08:14:26	615.10	1,129
08:14:51	614.80	2,000
08:15:00	615.00	900
08:15:07	615.00	788
08:15:07	615.00	1,447
08:15:07	615.00	1,924
08:15:12	615.00	1,067
08:15:12	615.00	314
08:15:14	615.00	2,000
08:15:14	615.00	626
08:15:16	615.00	2,000
08:15:16	615.00	844
08:15:16	615.00	497
08:15:16	615.00	351
08:15:16	615.00	582
08:15:16	615.00	328
08:15:16	615.00	527
08:15:20	614.90	1,144
08:15:20	614.90	2,000
08:15:20	614.90	886
08:15:20	614.80	1,200
08:15:21	614.80	354
08:15:57	615.30	478
08:15:57	615.30	343
08:15:59	615.20	2,980
08:15:59	615.20	1,200
08:15:59	615.20	2,000
08:15:59	615.20	1,300
08:15:59	615.20	370
08:16:07	615.10	2,968
08:16:07	614.90	1,522
08:16:24	614.90	1,688
08:16:24	614.90	203
08:16:30	615.00	1,000
08:16:30	615.00	995
08:16:38	614.90	1,589
08:16:38	614.80	380
08:16:38	614.80	1,676
08:16:53	614.80	602
08:16:55	614.80	46
08:16:55	614.80	2,561
08:17:00	614.90	1,644
08:17:00	614.90	491
08:17:05	614.80	966
08:17:28	615.10	1,171
08:17:28	615.10	3,146
08:17:28	615.10	2,509
08:17:39	615.00	2,060
08:17:39	615.00	1,000
08:17:39	615.00	739
08:18:03	615.20	831
08:18:03	615.20	586
08:18:03	615.20	1,414
08:18:12	615.30	829
08:18:12	615.30	416
08:18:13	615.20	2,798
08:18:18	615.10	2,974
08:18:21	615.20	200
08:18:21	615.20	1,580
08:18:42	615.40	285
08:18:42	615.40	826
08:18:46	615.40	1,063
08:18:46	615.40	196
08:18:49	615.40	500
08:18:49	615.40	752
08:18:50	615.40	913
08:18:52	615.40	1,449
08:18:52	615.40	603
08:18:52	615.40	274
08:18:52	615.40	925
08:19:04	615.10	2,056
08:19:04	615.10	163
08:19:20	615.10	2,559
08:19:20	615.10	835
08:19:20	615.10	1,400
08:19:20	615.10	1,400
08:19:20	615.10	192
08:19:30	615.00	1,438
08:19:30	615.00	342
08:19:30	615.00	1,637
08:19:53	615.20	1,083
08:19:53	615.20	707
08:19:57	615.20	340
08:20:00	615.30	788
08:20:00	615.30	397
08:20:04	615.30	389
08:20:04	615.30	752
08:20:08	615.30	1,142
08:20:10	615.20	1,120
08:20:21	615.30	388
08:20:21	615.30	343
08:20:21	615.30	1,856
08:20:26	615.30	1,425
08:20:30	615.30	1,075
08:20:30	615.30	65
08:20:35	615.30	60
08:20:35	615.30	882
08:20:35	615.30	483
08:20:39	615.30	1,139
08:20:42	615.30	36
08:20:42	615.30	1,238
08:20:46	615.30	1,139
08:20:50	615.30	372
08:20:50	615.30	767
08:20:54	615.30	833
08:20:54	615.30	306
08:20:58	615.30	1,139
08:21:02	615.30	1,055
08:21:02	615.30	83
08:21:12	615.40	643
08:21:13	615.40	1,596
08:21:13	615.40	760
08:21:17	615.40	1,321
08:21:21	615.40	367
08:21:22	615.40	1,387
08:21:26	615.40	301
08:21:29	615.40	1,172
08:21:35	615.40	235
08:21:35	615.40	3,863
08:21:55	615.40	1,216
08:21:56	615.40	1,514
08:21:56	615.40	1,382
08:21:56	615.40	801
08:21:56	615.40	1,200
08:21:56	615.40	1,190
08:21:59	615.30	1,959
08:21:59	615.30	92
08:21:59	615.30	1,000
08:21:59	615.30	839
08:21:59	615.30	304
08:22:25	615.50	1,646
08:22:49	615.60	1,340
08:22:52	615.50	2,343
08:23:00	615.70	260
08:23:00	615.70	929
08:23:12	615.80	1,148
08:23:12	615.80	15
08:23:15	615.80	1,299
08:23:15	615.60	2,926
08:23:19	615.70	2,987
08:23:43	615.90	1,207
08:23:48	615.90	1,772
08:23:51	615.90	1,134
08:23:54	615.90	984
08:23:54	615.90	220
08:23:58	615.90	537
08:23:58	615.90	596
08:24:05	616.00	1,134
08:24:08	616.00	1,168
08:24:11	616.00	1,174
08:24:15	616.00	1,133
08:24:17	616.00	11
08:24:17	616.00	1,000
08:24:17	616.00	255
08:24:20	615.90	2,712
08:24:20	615.90	2,000
08:24:20	615.90	1,000
08:24:20	615.90	492
08:24:59	616.60	1,150
08:25:22	616.50	630
08:25:22	616.50	4,040
08:25:30	616.50	5,022
08:25:30	616.50	4,755
08:25:31	616.50	1,485
08:25:34	616.50	256
08:26:01	616.90	1,300
08:26:01	616.90	1,000
08:26:01	616.90	1,000
08:26:01	616.90	875
08:26:05	616.90	1,361
08:26:22	616.70	800
08:26:23	616.70	400
08:26:23	616.70	850
08:26:23	616.70	900
08:26:23	616.70	700
08:26:23	616.70	800
08:26:23	616.70	1,983
08:26:23	616.70	1,083
08:26:23	616.70	1,200
08:26:23	616.70	1,871
08:26:23	616.70	868
08:26:23	616.70	459
08:26:33	616.70	1,410
08:26:47	616.50	290
08:26:47	616.50	1,472
08:26:47	616.50	2
08:26:47	616.50	1,373
08:26:56	616.60	4,000
08:26:56	616.60	73
08:26:56	616.60	2,000
08:26:56	616.60	2,000
08:27:22	616.70	1,152
08:27:33	616.90	1,171
08:27:36	616.90	1,431
08:27:45	617.10	1,476
08:27:50	617.10	600
08:27:50	617.10	631
08:27:56	617.10	1,730
08:27:56	617.10	2,561
08:28:05	617.20	1,430
08:28:08	617.20	1,451
08:28:08	617.20	4
08:28:23	617.60	1,309
08:28:25	617.50	1,371
08:28:27	617.50	192
08:28:33	617.50	1,847
08:28:33	617.50	2,000
08:28:33	617.50	1,057
08:28:37	617.50	1,205
08:28:41	617.50	1,275
08:28:45	617.50	1,274
08:28:47	617.50	3,117
08:28:59	617.60	1,400
08:28:59	617.60	30
08:28:59	617.50	3,564
08:29:26	618.00	165
08:29:26	618.00	2,000
08:29:26	618.00	258
08:29:26	617.90	1,180
08:29:28	617.80	513
08:29:28	617.80	2,698
08:29:28	617.80	1,146
08:29:47	617.90	2,829
08:29:47	617.90	16
08:29:52	617.90	2,332
08:29:54	617.90	1,338
08:30:01	617.90	758
08:30:01	617.90	3,741
08:30:20	618.20	1,252
08:30:20	618.20	66
08:30:23	618.20	1,179
08:30:26	618.00	4,481
08:30:27	617.90	500
08:30:27	617.90	1,060
08:30:27	617.90	1,459
08:30:36	617.80	1,609
08:30:39	617.80	1,586
08:30:51	617.20	780
08:30:51	617.20	2,000
08:30:51	617.20	394
08:31:22	616.70	855
08:31:22	616.70	2,000
08:31:22	616.60	1,185
08:31:22	616.50	1,673
08:31:22	616.50	1,707
08:31:31	616.80	3,000
08:31:36	616.90	1,506
08:31:43	616.90	487
08:31:43	616.90	889
08:32:12	617.20	1,227
08:32:12	617.20	1,000
08:32:15	617.20	1,670
08:32:20	617.20	1,000
08:32:20	617.20	258
08:32:24	617.10	2,683
08:32:31	616.90	2,810
08:32:31	616.90	1,490
08:32:32	616.70	2,039
08:32:45	616.90	1,356
08:32:52	617.00	2,639
08:32:59	616.80	516
08:32:59	616.80	1,920
08:33:07	616.80	1,237
08:33:19	616.90	2,899
08:33:19	616.90	1,376
08:33:19	616.90	44
08:33:42	616.60	3,767
08:33:42	616.60	510
08:33:42	616.60	1,000
08:33:42	616.60	376
08:33:55	616.60	3,486
08:34:16	616.70	2,932
08:34:25	616.60	70
08:34:25	616.60	1,812
08:34:25	616.50	1,882
08:34:28	616.50	1,353
08:34:28	616.50	392
08:34:48	616.70	1,157
08:34:53	616.70	843
08:34:53	616.70	505
08:34:55	616.30	2,000
08:34:55	616.30	1,000
08:34:55	616.30	1,000
08:34:55	616.30	247
08:35:00	616.10	199
08:35:00	616.10	991
08:35:00	616.10	869
08:35:23	616.50	905
08:35:23	616.50	449
08:35:25	616.50	4,246
08:35:25	616.50	1,691
08:35:45	616.60	2,824
08:35:49	616.60	1,941
08:35:57	616.50	2,204
08:36:00	616.30	318
08:36:00	616.30	865
08:36:13	616.20	1,578
08:36:13	616.10	1,764
08:36:30	616.10	1,639
08:36:30	616.10	1,060
08:36:30	616.10	232
08:36:34	616.10	2,113
08:36:34	616.00	182
08:36:34	616.00	1,000
08:36:34	616.00	320
08:36:54	616.00	3,196
08:36:58	616.00	536
08:37:07	616.20	1,324
08:37:09	616.20	1,342
08:37:26	616.30	1,183
08:37:34	616.30	1,198
08:37:38	616.30	4,325
08:37:55	616.40	183
08:37:55	616.40	2,000
08:37:55	616.40	947
08:38:24	616.80	792
08:38:24	616.80	1,000
08:38:24	616.80	851
08:38:24	616.80	123
08:38:24	616.70	1,951
08:38:24	616.70	456
08:38:29	616.70	1,152
08:38:29	616.70	54
08:38:34	616.70	1,350
08:38:34	616.70	16
08:38:39	616.70	1,260
08:38:57	616.70	577
08:38:58	616.70	2,765
08:38:58	616.70	1,200
08:38:58	616.70	1,350
08:38:58	616.70	1,000
08:38:58	616.70	1,131
08:39:02	616.70	2,817
08:39:26	616.60	1,310
08:39:32	616.70	1,371
08:39:57	616.70	5,020
08:39:57	616.70	2,000
08:39:57	616.70	1,000
08:39:57	616.70	1,328
08:40:04	616.30	2,525
08:40:04	616.20	1,000
08:40:04	616.20	414
08:40:09	615.80	1,282
08:40:25	615.80	2,811
08:40:39	615.80	1,282
08:40:39	615.80	2,474
08:40:48	615.70	1,226
08:40:54	615.60	653
08:40:55	615.60	1,520
08:41:14	615.60	410
08:41:17	615.60	470
08:41:21	615.60	444
08:41:21	615.60	882
08:41:21	615.60	1,134
08:41:21	615.60	1,363
08:41:21	615.60	939
08:41:27	615.40	2,000
08:41:27	615.40	918
08:41:54	615.10	64
08:41:54	615.10	1,170
08:42:06	615.10	1,018
08:42:06	615.10	238
08:42:06	615.10	63
08:42:08	615.00	1,510
08:42:10	614.80	4,446
08:42:10	614.80	89
08:42:22	614.40	669
08:42:22	614.40	1,241
08:42:22	614.40	942
08:42:30	613.80	1,771
08:42:33	613.70	995
08:42:33	613.70	533
08:42:42	613.90	1,318
08:42:49	613.90	1,365
08:43:16	614.20	2,000
08:43:16	614.20	859
08:43:16	614.20	1,000
08:43:24	614.10	2,000
08:43:24	614.10	667
08:43:41	614.00	3,130
08:43:41	613.90	404
08:43:41	614.00	1,000
08:43:41	614.00	1,000
08:43:41	614.00	35
08:43:49	613.90	1,226
08:44:02	613.60	1,166
08:44:02	613.60	2,246
08:44:02	613.50	1,580
08:44:22	613.10	200
08:44:22	613.10	965
08:44:27	613.10	3,486
08:44:27	613.10	198
08:44:38	612.90	2,213
08:44:40	612.60	1,572
08:44:50	611.70	1,143
08:44:57	611.50	1,646
08:44:57	611.40	1,269
08:45:22	611.80	259
08:45:22	611.80	1,371
08:45:22	611.70	1,672
08:45:32	611.50	1,601
08:45:44	611.30	2,000
08:45:49	611.20	1,755
08:46:03	611.30	139
08:46:03	611.30	2,660
08:46:03	611.30	1,593
08:46:05	611.30	1,812
08:46:09	611.30	1,895
08:47:00	611.50	1,643
08:47:00	611.50	2,956
08:47:00	611.50	170
08:47:00	611.50	1,942
08:47:03	611.40	2,417
08:47:03	611.40	1,734
08:47:03	611.40	727
08:47:06	611.30	1,268
08:47:16	611.40	2,748
08:47:51	612.00	500
08:47:51	612.00	728
08:47:53	611.90	1,938
08:47:57	611.90	1,248
08:48:17	612.20	1,950
08:48:20	612.30	1,392
08:48:24	612.30	1,353
08:48:27	612.30	1,181
08:48:27	612.30	61
08:48:30	612.30	439
08:48:30	612.30	707
08:48:30	612.20	2,508
08:48:30	612.20	300
08:48:40	612.30	1,809
08:48:47	612.30	2,000
08:49:26	612.60	5,070
08:49:30	612.40	1,350
08:49:30	612.40	2,000
08:50:22	612.20	750
08:50:22	612.20	1,400
08:50:22	612.20	1,424
08:50:22	612.20	2,000
08:50:22	612.20	1,000
08:50:22	612.20	900
08:50:27	612.40	1,950
08:50:27	612.40	1,149
08:50:27	612.40	1,231
08:50:27	612.40	1,000
08:50:27	612.40	1,198
08:50:29	612.30	1,231
08:50:32	612.20	996
08:50:32	612.20	1,840
08:50:38	612.10	3,279
08:50:38	612.10	1,413
08:50:54	612.00	3,273
08:50:58	611.90	1,466
08:51:03	611.90	808
08:51:03	611.90	364
08:51:10	611.90	1,163
08:51:32	612.30	1,348
08:51:32	612.30	74
08:51:33	612.10	610
08:51:33	612.20	1,000
08:51:33	612.20	1,000
08:51:33	612.20	584
08:52:00	611.90	1,636
08:52:00	611.90	2,902
08:52:02	611.70	4,413
08:52:13	611.60	3,332
08:52:47	611.60	1,190
08:52:47	611.60	245
08:52:50	611.60	4,578
08:52:50	611.50	665
08:52:50	611.50	1,000
08:52:50	611.60	2,000
08:52:50	611.60	399
08:53:13	611.70	841
08:53:13	611.70	486
08:53:47	612.00	869
08:53:47	612.00	2,000
08:54:01	612.10	234
08:54:02	612.10	2,000
08:54:02	612.10	1,416
08:54:02	612.10	1,000
08:54:02	612.10	901
08:54:04	611.80	1,000
08:54:04	611.80	1,416
08:54:04	611.80	2,000
08:54:04	611.80	831
08:54:04	611.70	1,663
08:54:04	611.70	685
08:54:09	611.50	700
08:54:09	611.50	900
08:54:10	611.50	1,813
08:54:10	611.50	739
08:54:10	611.50	861
08:54:53	611.60	75
08:54:53	611.60	700
08:54:53	611.60	800
08:54:53	611.60	1,100
08:54:53	611.60	2,000
08:54:53	611.60	449
08:55:07	611.70	932
08:55:07	611.70	700
08:55:07	611.70	900
08:55:07	611.70	678
08:55:07	611.70	367
08:55:07	611.70	137
08:55:07	611.70	1,289
08:55:07	611.70	1,389
08:55:25	611.80	1,084
08:55:25	611.80	242
08:55:28	611.80	1,047
08:55:34	611.80	1,977
08:55:40	611.80	23
08:55:48	611.70	2,608
08:55:48	611.60	2,000
08:55:48	611.60	1,000
08:55:48	611.60	1,077
08:56:07	611.60	3,955
08:56:07	611.50	1,000
08:56:07	611.50	1,000
08:56:53	611.70	1,343
08:56:53	611.70	1,000
08:56:53	611.70	1
08:56:53	611.70	2,000
08:56:57	611.70	1,377
08:56:57	611.70	712
08:57:02	611.80	913
08:57:02	611.80	746
08:57:07	611.80	1,133
08:57:12	611.80	515
08:57:12	611.80	682
08:57:21	611.90	1,357
08:57:21	611.90	2,000
08:57:34	611.90	1,133
08:57:34	611.90	3,417
08:57:34	611.90	1,917
08:57:36	611.30	1,569
08:57:42	611.20	1,249
08:57:51	611.30	1,904
08:58:04	611.20	2,064
08:58:10	611.20	207
08:58:10	611.20	1,159
08:58:15	611.00	2,247
08:58:22	610.80	1,232
08:58:36	610.80	372
08:58:40	610.80	2,205
08:58:40	610.80	165
08:58:42	610.80	1,254
08:58:42	610.80	400
08:58:42	610.80	923
08:58:53	610.50	1,870
08:59:26	610.70	4,201
08:59:27	610.70	2,752
08:59:27	610.70	860
08:59:32	610.40	1,197
08:59:57	610.70	721
08:59:57	610.70	815
09:00:06	610.90	1,135
09:00:09	610.90	1,050
09:00:09	610.90	1,000
09:00:09	610.90	791
09:00:18	610.90	388
09:00:18	610.90	934
09:00:22	610.90	1,277
09:00:23	610.90	947
09:00:23	610.90	1,880
09:00:36	610.60	2,962
09:00:36	610.50	1,665
09:00:36	610.50	470
09:00:56	610.60	4,023
09:01:26	610.90	394
09:01:26	610.90	852
09:01:26	610.90	1,279
09:01:31	610.90	1,168
09:01:31	610.90	54
09:01:35	610.90	1,121
09:01:55	611.10	2,000
09:01:56	611.10	1,628
09:01:59	611.10	372
09:01:59	611.10	891
09:02:03	611.10	1,278
09:02:07	611.10	1,000
09:02:07	611.10	1,010
09:02:13	611.10	1,217
09:02:13	611.10	143
09:02:29	611.10	1,693
09:02:29	611.10	255
09:02:29	611.10	2,900
09:02:41	610.90	1,272
09:02:44	610.80	2,789
09:03:21	610.60	2,000
09:03:21	610.60	890
09:03:22	610.70	558
09:03:23	610.70	1,161
09:03:24	610.70	1,146
09:03:24	610.70	2,000
09:03:24	610.70	153
09:03:29	610.70	752
09:03:29	610.70	573
09:03:31	610.70	3,178
09:03:31	610.70	909
09:03:39	610.70	398
09:03:39	610.70	872
09:03:39	610.70	2,000
09:03:39	610.70	437
09:03:58	610.70	291
09:03:58	610.70	1,239
09:04:13	610.30	1,830
09:04:14	610.30	2,330
09:04:14	610.30	479
09:04:19	610.10	2,408
09:04:22	609.90	2,097
09:05:00	610.30	381
09:05:02	610.30	2,000
09:05:02	610.30	1,000
09:05:03	610.30	648
09:05:03	610.30	2,000
09:05:03	610.30	278
09:05:13	610.30	437
09:05:13	610.30	2,445
09:05:18	610.00	195
09:05:18	610.00	2,062
09:05:26	610.00	2,988
09:05:26	610.00	1
09:05:35	609.90	1,463
09:05:36	609.90	1,544
09:05:46	609.80	1,342
09:05:48	609.60	1,301
09:06:02	609.40	557
09:06:02	609.40	1,186
09:06:02	609.40	1,957
09:06:11	609.10	1,027
09:06:11	609.10	1,035
09:06:16	609.10	151
09:06:19	609.10	1,276
09:06:25	609.10	1,134
09:06:34	609.10	671
09:06:53	609.50	1,159
09:07:00	609.60	832
09:07:00	609.60	1,204
09:07:09	609.80	822
09:07:22	609.60	2,000
09:07:28	609.90	2,000
09:07:29	609.90	1,297
09:07:29	609.90	1,133
09:07:30	609.90	1,086
09:07:33	609.90	1,391
09:07:52	609.80	2,000
09:07:52	609.80	1,656
09:07:52	609.80	2,000
09:07:52	609.80	2,147
09:07:55	610.00	2,021
09:07:59	609.90	1,321
09:08:09	609.90	217
09:08:11	609.90	1,250
09:08:11	609.90	1,666
09:08:11	609.90	63
09:08:35	610.30	96
09:08:35	610.30	1,096
09:08:48	610.10	995
09:08:48	610.10	3,577
09:09:21	610.40	4,774
09:09:24	610.50	1,000
09:09:24	610.50	1,753
09:10:06	610.60	4,643
09:10:06	610.60	1,100
09:10:15	610.70	2,496
09:10:20	610.80	828
09:10:20	610.80	2,000
09:10:25	610.90	2,041
09:10:25	610.90	1,200
09:10:25	610.90	13
09:10:30	610.80	650
09:10:30	610.80	794
09:10:43	611.10	130
09:10:43	611.10	1,113
09:10:52	611.20	1,200
09:10:52	611.20	1,187
09:10:55	611.20	1,087
09:10:55	611.20	71
09:11:18	611.40	206
09:11:25	611.60	2,000
09:11:25	611.60	1,153
09:11:26	611.60	1,191
09:11:27	611.50	4,877
09:11:29	611.50	1,145
09:11:35	611.20	3,191
09:11:35	611.10	1,438
09:11:49	611.10	294
09:11:54	611.20	1,938
09:12:21	611.50	1,836
09:12:21	611.50	1,106
09:12:25	611.40	1,476
09:12:39	611.30	3,238
09:12:42	611.30	242
09:13:05	611.30	1,639
09:13:05	611.30	1,707
09:13:05	611.30	1,011
09:13:05	611.30	1,011
09:13:05	611.30	32
09:13:11	611.10	3,049
09:13:20	610.90	1,616
09:13:24	610.80	313
09:13:25	610.80	231
09:13:25	610.80	1,815
09:13:56	611.10	4,455
09:14:02	611.10	144
09:14:02	611.10	594
09:14:02	611.10	3,268
09:14:09	611.00	1,364
09:14:27	611.20	3,856
09:14:35	611.10	1,501
09:14:46	610.90	1,222
09:14:46	610.90	1,835
09:15:01	610.90	3,062
09:15:19	610.90	1,212
09:15:28	610.90	3,574
09:15:34	610.80	761
09:15:34	610.80	616
09:15:47	610.60	2,925
09:16:08	610.50	2,069
09:16:08	610.50	66
09:16:14	610.30	909
09:16:16	610.30	526
09:16:22	610.40	761
09:16:22	610.40	518
09:16:26	610.40	3,049
09:16:37	610.40	1,455
09:17:02	610.40	4,465
09:17:04	610.40	1,264
09:17:13	610.40	1,404
09:17:13	610.40	1,215
09:17:32	610.20	3,336
09:17:49	610.00	1,947
09:17:55	610.00	1,715
09:17:58	610.00	1,209
09:18:04	609.70	1,182
09:18:16	609.90	1,709
09:18:31	610.00	1,889
09:18:39	610.00	3,305
09:18:54	610.10	1,600
09:18:54	610.10	939
09:18:58	610.10	1,977
09:19:29	610.30	1,268
09:19:31	610.40	1,232
09:19:31	610.40	170
09:19:36	610.40	2,359
09:19:36	610.40	1,713
09:19:40	610.40	1,729
09:19:51	610.30	870
09:19:59	610.30	100
09:20:05	610.30	1,018
09:20:05	610.30	70
09:20:05	610.30	639
09:20:05	610.30	379
09:20:05	610.30	847
09:20:05	610.30	562
09:20:33	610.20	4,477
09:20:42	610.10	964
09:20:42	610.10	262
09:20:44	610.10	842
09:20:44	610.10	2,131
09:20:54	610.10	1,352
09:21:02	610.10	1,527
09:21:09	610.10	1,368
09:21:19	610.20	651
09:21:19	610.20	1,618
09:21:27	609.70	1,447
09:22:01	610.00	1,127
09:22:01	610.00	1,964
09:22:07	610.00	1,694
09:22:12	609.80	2,043
09:22:12	609.80	2,452
09:22:12	609.70	1,474
09:22:52	610.20	877
09:22:52	610.20	410
09:22:56	610.20	1,338
09:23:05	610.30	1,847
09:23:10	610.20	4,433
09:23:10	610.20	140
09:23:10	610.20	1,100
09:23:32	610.40	1,171
09:23:39	610.40	1,721
09:23:39	610.40	2,000
09:23:39	610.40	130
09:23:39	610.40	17
09:23:54	610.30	2,926
09:23:54	610.30	947
09:24:03	610.20	680
09:24:03	610.20	457
09:24:03	610.20	1,146
09:24:12	609.90	1,983
09:24:19	609.90	1,262
09:24:37	609.90	1,456
09:24:45	610.00	3,263
09:24:45	610.00	180
09:24:49	609.90	200
09:24:49	609.90	373
09:25:05	609.70	1,562
09:25:09	609.60	1,082
09:25:15	609.60	1,600
09:25:34	609.90	2,636
09:25:58	610.10	3,278
09:26:04	610.10	2,270
09:26:18	610.20	1,575
09:26:36	609.90	2,861
09:26:41	609.70	125
09:26:43	609.70	1,047
09:26:49	609.60	907
09:26:49	609.60	451
09:27:08	609.90	858
09:27:08	609.90	402
09:27:12	609.90	328
09:27:14	609.90	2,305
09:28:02	610.10	4,261
09:28:07	610.10	4,112
09:28:35	610.30	1,590
09:28:36	610.30	1,140
09:29:49	611.50	1,129
09:29:49	611.50	4,482
09:30:22	611.80	5,473
09:30:26	611.80	851
09:30:26	611.80	2,000
09:30:29	611.80	2,075
09:30:35	611.80	896
09:30:35	611.80	514
09:30:45	611.90	1,400
09:30:45	611.90	63
09:30:47	611.90	1,255
09:31:11	612.10	2,000
09:31:11	612.10	2,629
09:31:11	612.10	429
09:31:21	612.10	2,961
09:31:21	612.10	2,174
09:31:34	611.90	1,168
09:31:34	612.00	580
09:31:35	611.90	2,633
09:32:16	612.20	1,000
09:32:16	612.20	2,000
09:32:16	612.20	572
09:32:21	612.20	1,000
09:32:21	612.20	204
09:32:28	611.90	427
09:32:28	611.90	589
09:32:28	611.90	120
09:32:28	611.90	1,040
09:32:28	611.90	435
09:32:28	611.90	1,496
09:32:28	611.90	130
09:32:28	611.90	1,717
09:32:59	612.40	1,000
09:32:59	612.40	418
09:33:04	612.30	2,242
09:33:04	612.30	2,038
09:33:04	612.30	1,000
09:33:04	612.30	847
09:33:10	611.90	892
09:33:10	611.90	435
09:33:19	611.80	100
09:33:30	612.00	3,330
09:33:52	612.10	3,107
09:34:23	611.60	1,663
09:34:25	611.50	373
09:34:27	611.50	911
09:34:27	611.50	810
09:34:27	611.50	2,000
09:34:27	611.50	130
09:34:35	611.60	3,292
09:34:36	611.60	759
09:34:36	611.60	2,000
09:34:36	611.60	130
09:34:49	611.40	409
09:34:49	611.40	206
09:34:49	611.40	663
09:35:40	612.10	1,313
09:35:43	612.10	2,000
09:36:08	612.20	2,000
09:36:10	612.30	2,556
09:36:10	612.30	599
09:36:10	612.30	2,000
09:36:14	612.10	2,970
09:36:14	612.10	1,363
09:36:14	612.10	274
09:36:52	612.50	1,418
09:36:56	612.50	2,026
09:37:30	612.70	459
09:37:33	612.70	3,324
09:37:33	612.70	1,806
09:38:09	612.90	1,051
09:38:14	612.90	1,390
09:38:14	612.90	3,711
09:38:14	612.90	1,000
09:38:14	612.90	390
09:38:29	612.90	4,718
09:38:29	612.90	1,510
09:38:39	613.00	340
09:38:47	613.00	457
09:38:47	613.00	495
09:38:47	613.00	1,324
09:38:47	613.00	1,309
09:39:52	613.60	2,000
09:39:52	613.60	1,376
09:39:52	613.60	1,592
09:39:52	613.60	783
09:39:55	613.50	4,277
09:40:04	613.20	2,946
09:40:04	613.20	302
09:40:23	613.50	2,704
09:40:48	613.60	3,306
09:40:48	613.60	251
09:40:48	613.60	2,000
09:40:48	613.60	1,306
09:41:08	613.30	351
09:41:08	613.30	672
09:41:08	613.30	729
09:41:15	613.30	269
09:41:15	613.30	269
09:41:31	613.40	1,216
09:41:31	613.40	2,000
09:41:31	613.40	100
09:41:59	613.50	127
09:41:59	613.50	2,960
09:41:59	613.40	1,392
09:42:23	613.60	2,155
09:42:23	613.60	500
09:42:23	613.60	1,641
09:42:25	613.50	1,159
09:42:58	613.60	990
09:42:58	613.60	1,962
09:42:58	613.60	838
09:42:58	613.60	1,000
09:42:58	613.60	1,142
09:43:04	613.50	200
09:43:15	613.50	435
09:43:15	613.50	710
09:43:15	613.50	39
09:43:15	613.50	1,834
09:43:37	613.40	1,211
09:43:45	613.20	1,364
09:43:45	613.20	1,696
09:44:09	613.40	3,682
09:44:09	613.40	135
09:44:09	613.40	2,000
09:44:09	613.40	1,000
09:44:09	613.40	682
09:44:38	613.00	2,000
09:44:38	613.00	400
09:44:38	613.00	447
09:45:20	613.00	2,348
09:45:40	613.10	1,000
09:45:40	613.10	229
09:46:32	613.40	1,680
09:46:38	613.30	1,155
09:46:56	613.40	996
09:46:56	613.40	791
09:48:43	613.20	377
09:48:43	613.20	763
09:49:30	613.10	500
09:49:30	613.10	1,146
09:50:13	613.20	2,321
09:51:05	613.10	3,304
09:51:05	613.10	1,286
09:51:15	613.20	1,287
09:53:24	614.70	2,000
09:53:24	614.70	343
09:53:30	614.80	1,257
09:53:36	614.80	101
09:53:36	614.80	885
09:53:36	614.80	1,468
09:53:36	614.80	1,486
09:53:57	614.80	4,305
09:54:09	614.80	1,247
09:54:12	614.70	2,375
09:54:12	614.70	2,000
09:54:12	614.70	750
09:54:12	614.70	476
09:55:24	615.10	4,348
09:55:41	615.00	2,911
09:55:41	615.00	1,246
09:55:50	614.90	1,242
09:55:54	615.00	3,342
09:55:58	615.00	1,633
09:56:08	615.10	3,301
09:56:13	615.00	26
09:56:13	615.00	2,437
09:56:25	614.90	1,452
09:56:25	614.90	46
09:56:45	614.80	1,127
09:57:08	614.60	238
09:57:09	614.60	1,024
09:57:55	614.70	1,434
09:57:55	614.70	472
09:59:24	614.40	5
09:59:24	614.40	1,573
09:59:33	614.20	212
09:59:33	614.20	1,108
09:59:52	614.50	2,000
09:59:52	614.50	130
10:00:10	614.60	3,750
10:00:27	614.50	2,312
10:01:34	615.10	1,284
10:01:34	615.10	1,195
10:01:41	615.00	712
10:01:41	615.00	1,377
10:02:01	615.40	1,202
10:02:30	615.70	1,281
10:02:31	615.70	1,784
10:02:54	615.80	1,842
10:03:03	615.80	3,898
10:03:03	615.80	1,212
10:03:20	615.70	1,348
10:03:20	615.70	2,000
10:03:20	615.70	13
10:03:29	615.70	1,436
10:03:30	615.70	340
10:03:30	615.70	1,000
10:03:30	615.70	100
10:03:30	615.70	392
10:04:06	615.90	2,000
10:04:06	615.90	500
10:04:06	615.90	75
10:04:09	616.00	1,924
10:04:14	616.00	627
10:04:14	616.00	530
10:04:20	615.90	4,224
10:04:58	616.10	4,968
10:05:50	616.50	257
10:05:58	616.70	2,250
10:06:10	616.80	1,625
10:06:11	616.80	386
10:06:11	616.80	1,771
10:06:24	616.90	671
10:06:24	616.90	819
10:06:43	617.10	2,903
10:06:44	617.10	1,191
10:06:49	617.10	1,267
10:06:55	617.10	1,277
10:06:58	617.10	1,154
10:06:59	617.10	1,128
10:07:04	617.10	1,189
10:07:12	617.10	1,197
10:07:15	617.00	4,136
10:07:20	617.00	105
10:07:25	617.00	526
10:07:25	617.00	657
10:07:31	617.00	585
10:07:40	617.20	1,203
10:08:08	617.30	1,354
10:08:25	617.30	1,166
10:08:48	617.60	1,449
10:08:51	617.50	4,180
10:08:51	617.50	1,323
10:09:02	617.40	2,934
10:09:11	617.20	500
10:09:11	617.20	500
10:09:12	617.20	374
10:09:35	617.20	200
10:09:35	617.20	1,374
10:10:33	617.30	1,309
10:10:57	617.40	2,712
10:10:58	617.40	1,365
10:11:04	617.20	2,411
10:11:04	617.20	1,782
10:11:06	617.20	1,334
10:11:09	617.10	1,553
10:11:10	617.10	1,124
10:11:10	617.10	15
10:11:12	617.10	1,950
10:11:15	617.10	1,201
10:11:19	617.00	2,542
10:11:23	617.10	1,674
10:11:28	617.10	1,336
10:11:30	617.00	2,120
10:11:50	617.00	2,200
10:11:50	617.00	99
10:12:46	617.80	1,385
10:12:46	617.80	504
10:12:46	617.80	1,143
10:12:47	617.80	1,984
10:12:53	617.90	1,537
10:13:00	617.90	2,266
10:13:03	617.90	115
10:13:03	617.90	100
10:13:03	617.90	500
10:13:18	617.90	1,000
10:13:22	617.90	2,580
10:13:22	617.80	500
10:13:22	617.80	854
10:13:23	617.80	1,146
10:13:23	617.80	500
10:13:23	617.80	64
10:13:47	617.50	1,185
10:13:50	617.50	1,556
10:14:25	617.60	1,226
10:15:09	617.80	1,537
10:15:14	617.70	1,221
10:15:18	617.60	2,138
10:15:31	617.90	2,000
10:16:11	617.90	451
10:16:11	617.90	2,000
10:16:28	618.30	4,199
10:16:40	618.30	5,221
10:16:40	618.30	2,000
10:16:42	618.30	300
10:16:45	618.30	2,000
10:16:45	618.30	500
10:17:06	618.40	500
10:17:06	618.40	2,000
10:17:06	618.40	500
10:17:06	618.40	500
10:17:06	618.40	500
10:17:06	618.40	300
10:17:12	618.40	2,000
10:17:12	618.40	500
10:17:17	618.40	2,643
10:17:17	618.40	148
10:18:16	618.50	923
10:18:16	618.50	576
10:18:21	618.50	248
10:18:21	618.50	1,031
10:18:27	618.40	4,123
10:18:31	618.30	1,087
10:18:31	618.30	2,232
10:18:46	618.30	718
10:18:46	618.30	2,023
10:18:49	618.30	1,324
10:18:55	618.20	1,440
10:18:55	618.20	500
10:18:55	618.20	64
10:18:55	618.00	2,365
10:18:55	618.00	700
10:18:55	618.00	1,617
10:18:56	618.00	2,339
10:18:57	618.00	2,000
10:18:57	618.00	680
10:18:57	617.90	1,188
10:18:59	617.90	931
10:19:03	617.90	173
10:19:03	617.90	129
10:19:03	617.90	253
10:19:05	617.90	1,299
10:19:05	617.90	276
10:19:05	617.90	351
10:19:05	617.90	1,108
10:19:08	618.00	1,136
10:19:14	618.00	4,465
10:19:18	618.00	2,623
10:19:50	618.00	462
10:19:50	618.00	1,062
10:20:01	618.00	1,223
10:21:14	618.00	3,884
10:21:14	618.00	64
10:21:14	618.00	1,644
10:22:16	618.00	1,767
10:22:16	618.00	1,477
10:22:47	618.10	1,343
10:23:50	618.30	2,194
10:23:50	618.30	152
10:25:09	618.20	2,996
10:25:15	618.00	1,152
10:26:19	618.00	1,186
10:27:10	617.70	2,449
10:27:38	617.50	1,319
10:28:35	617.60	3,045
10:29:09	617.50	2,457
10:30:10	617.40	1,536
10:30:10	617.40	1,031
10:30:10	617.40	560
10:31:20	617.80	396
10:31:20	617.80	1,072
10:31:23	617.80	207
10:31:27	617.80	1,268
10:32:04	617.70	1,670
10:32:04	617.70	462
10:32:24	617.50	784
10:34:15	617.90	1,218
10:34:25	617.80	2,104
10:35:03	617.60	2,624
10:36:00	617.60	41
10:36:25	617.80	425
10:36:25	617.80	984
10:36:25	617.80	1,329
10:36:35	617.80	273
10:37:02	617.60	1,365
10:37:02	617.60	1,377
10:39:12	617.80	374
10:39:12	617.80	1,322
10:39:37	617.80	1,293
10:39:37	617.80	1,516
10:40:21	617.70	1,881
10:40:57	617.70	1,375
10:41:56	617.80	394
10:42:10	617.80	3,655
10:43:00	618.00	3,258
10:43:05	618.00	1,231
10:43:05	618.00	1,731
10:43:06	617.90	1,955
10:43:11	617.90	727
10:43:11	617.90	555
10:43:27	617.70	1,950
10:45:40	617.60	2,154
10:45:48	617.50	1,096
10:47:19	617.60	1,470
10:49:02	617.60	500
10:49:02	617.60	731
10:50:59	617.50	638
10:50:59	617.50	260
10:50:59	617.50	400
10:53:35	617.70	1,220
10:53:35	617.70	1,211
10:53:54	617.50	1,130
10:54:42	617.50	592
10:55:12	617.50	1,024
10:56:29	617.80	90
10:56:29	617.80	1,099
10:56:29	617.80	2,726
10:56:29	617.80	187
10:56:29	617.80	1,200
10:56:29	617.80	1,526
10:58:20	617.50	259
10:58:20	617.50	1,216
11:00:10	617.50	1,245
11:01:26	617.50	1,346
11:02:44	617.40	1,452
11:02:44	617.40	500
11:02:44	617.40	130
11:02:44	617.40	366
11:02:51	617.40	254
11:02:51	617.40	1,099
11:04:54	617.40	1,660
11:07:56	617.50	2,598
11:09:25	617.20	1,495
11:11:11	617.00	1,282
11:11:28	616.50	1,355
11:11:56	616.80	1,179
11:13:03	616.20	949
11:13:03	616.20	284
11:13:03	616.20	1,794
11:13:03	616.20	1,884
11:13:06	616.20	2,146
11:13:06	616.20	1,591
11:13:38	616.30	1,508
11:14:27	616.30	1,199
11:14:27	616.30	1,186
11:14:28	616.30	1,274
11:14:49	616.30	2,135
11:14:49	616.30	1,660
11:14:49	616.30	83
11:14:57	616.10	673
11:15:39	615.70	1,529
11:15:39	615.60	1,541
11:15:53	615.70	2,416
11:16:15	615.80	2,104
11:16:27	615.70	1,938
11:16:42	615.70	346
11:17:06	615.80	1,378
11:17:41	615.80	1,295
11:17:41	615.80	1,302
11:18:32	615.50	4,784
11:18:52	615.50	3,980
11:18:53	615.40	2,607
11:19:14	615.30	1,234
11:19:21	615.30	1,008
11:19:21	615.30	433
11:19:24	615.30	1,289
11:19:47	615.60	816
11:19:47	615.60	487
11:19:51	615.60	2,057
11:19:54	615.60	436
11:19:54	615.60	1,767
11:20:03	615.60	1,304
11:21:03	615.50	3,357
11:21:03	615.40	1,940
11:21:26	615.30	1,685
11:21:26	615.20	1,889
11:22:12	615.50	1,208
11:22:15	615.50	773
11:22:15	615.50	560
11:22:15	615.50	1,721
11:22:15	615.50	1,333
11:24:12	615.70	4,140
11:24:52	615.50	2,337
11:25:00	615.50	462
11:25:00	615.50	1,534
11:25:00	615.50	612
11:25:28	615.50	2,487
11:26:11	615.50	649
11:26:23	615.50	1,184
11:26:34	615.50	872
11:27:18	615.60	1,209
11:27:18	615.60	324
11:27:18	615.60	85
11:27:18	615.60	1,458
11:27:51	615.50	1,326
11:28:31	615.70	1,080
11:28:31	615.70	876
11:28:31	615.70	1,200
11:28:31	615.70	301
11:29:48	616.00	1,200
11:29:48	616.00	110
11:30:26	616.10	291
11:30:26	616.10	1,222
11:30:53	616.20	1,227
11:31:47	616.50	2,246
11:32:05	616.50	1,735
11:32:14	616.50	1,790
11:32:14	616.50	819
11:32:14	616.50	636
11:32:35	616.60	1,565
11:32:35	616.60	107
11:33:21	616.70	3,202
11:33:34	616.60	1,486
11:34:31	616.60	3,022
11:34:53	616.50	1,411
11:35:58	616.40	1,218
11:36:09	616.30	687
11:36:09	616.30	550
11:36:23	616.20	1,213
11:36:56	616.10	1,036
11:36:56	616.10	333
11:36:56	616.10	879
11:36:56	616.10	1,369
11:38:02	616.30	2,637
11:38:02	616.30	1,145
11:38:36	616.30	98
11:38:36	616.30	1,371
11:40:48	616.40	3,512
11:40:48	616.40	1,605
11:41:46	616.40	1,493
11:42:37	616.30	605
11:42:37	616.30	1,398
11:42:37	616.30	754
11:43:33	616.50	1,623
11:44:35	616.50	3,377
11:45:37	616.60	4,389
11:45:37	616.60	3,551
11:46:45	616.70	2,019
11:46:59	616.70	912
11:46:59	616.70	470
11:47:59	616.90	2,000
11:47:59	616.90	130
11:47:59	616.90	1,311
11:48:15	616.90	4,320
11:48:33	616.80	4,639
11:49:40	616.90	255
11:49:40	616.90	4,065
11:49:40	616.90	1,416
11:49:40	616.90	2,479
11:49:52	616.70	1,597
11:49:59	616.70	1,139
11:51:03	616.30	2,820
11:51:03	616.30	1,374
11:51:03	616.30	1,548
11:51:03	616.30	562
11:52:15	616.50	2,197
11:52:16	616.50	259
11:52:16	616.50	2,000
11:52:16	616.50	500
11:52:16	616.50	1,429
11:52:22	616.50	1,904
11:52:41	616.30	1,319
11:52:56	616.20	1,401
11:53:16	616.00	3,449
11:54:50	616.30	156
11:54:50	616.30	317
11:55:51	616.40	3,694
11:55:52	616.40	1,290
11:55:52	616.40	2,088
11:55:52	616.40	1,606
11:56:16	616.50	2,000
11:56:21	616.50	1,350
11:56:21	616.50	130
11:56:21	616.50	2,000
11:56:21	616.50	500
11:56:21	616.50	778
11:56:21	616.50	880
11:56:22	616.40	3,608
11:56:24	616.40	2,449
11:56:45	616.40	719
11:56:45	616.40	1,924
11:57:28	616.30	2,694
11:57:28	616.30	1,579
11:57:28	616.30	68
11:57:41	616.30	3,747
11:57:52	616.20	1,533
11:57:59	616.20	1,244
11:58:39	616.20	994
11:58:55	616.20	393
11:58:55	616.20	494
11:58:55	616.20	445
11:59:00	616.20	1,498
11:59:00	616.20	644
11:59:00	616.20	952
11:59:00	616.20	3,227
11:59:26	615.80	1,032
11:59:26	615.80	1,496
11:59:28	615.80	1,135
11:59:56	615.90	4,289
11:59:58	615.80	1,531
11:59:58	615.80	487
12:02:58	616.20	42
12:03:09	616.40	422
12:03:09	616.40	500
12:03:09	616.40	500
12:03:09	616.40	2,000
12:03:26	616.40	4,924
12:03:28	616.40	818
12:03:28	616.40	400
12:03:33	616.50	2,707
12:04:19	616.50	500
12:04:19	616.50	2,000
12:04:19	616.50	500
12:04:30	616.50	288
12:04:30	616.50	2,000
12:05:04	616.60	4,479
12:05:04	616.60	250
12:05:04	616.60	819
12:05:12	616.60	3,704
12:05:22	616.60	1,678
12:06:42	616.80	1,002
12:06:42	616.80	2,000
12:07:35	616.80	1,513
12:07:40	616.80	704
12:08:56	616.80	4,896
12:09:04	616.80	4,729
12:09:05	616.80	563
12:09:10	616.80	743
12:10:00	616.80	4,650
12:10:00	616.80	414
12:10:00	616.80	500
12:10:00	616.80	2,000
12:10:39	616.80	4,946
12:10:39	616.80	1,200
12:10:39	616.80	361
12:10:39	616.80	1,320
12:10:58	616.80	38
12:11:25	616.80	1,832
12:11:25	616.80	1,300
12:11:25	616.80	1,507
12:11:25	616.80	821
12:11:25	616.80	2,000
12:11:25	616.80	270
12:11:52	616.80	231
12:11:52	616.80	920
12:12:02	616.70	10
12:12:02	616.70	1,194
12:12:34	616.60	4,204
12:12:34	616.60	500
12:12:34	616.60	2,000
12:12:41	616.60	2,912
12:13:13	616.50	853
12:13:13	616.50	2,628
12:13:25	616.50	1,134
12:13:57	616.20	249
12:14:32	616.50	1,340
12:14:38	616.50	130
12:14:38	616.50	2,000
12:14:38	616.50	338
12:14:59	616.60	4,833
12:15:10	616.50	3,371
12:15:18	616.30	1,920
12:15:54	616.10	1,410
12:15:55	616.10	328
12:16:00	616.10	863
12:16:00	616.10	882
12:16:10	616.10	164
12:16:40	616.20	1,400
12:16:40	616.20	1,610
12:16:40	616.20	301
12:16:40	616.20	1,885
12:16:50	616.20	1,415
12:17:15	616.10	1,089
12:17:40	616.10	3,600
12:18:19	616.20	4,504
12:18:25	616.10	1,986
12:18:40	616.10	1,636
12:18:57	616.20	741
12:18:57	616.20	1,148
12:19:28	616.30	3,258
12:20:02	616.20	1,232
12:20:02	616.20	414
12:20:02	616.20	1,575
12:20:46	616.30	1,000
12:20:47	616.30	187
12:20:59	616.30	1,004
12:20:59	616.30	158
12:21:24	616.40	51
12:21:24	616.40	4,423
12:21:27	616.40	328
12:21:40	616.50	2,986
12:22:23	616.60	815
12:22:57	616.80	2,000
12:23:05	616.80	4,559
12:23:22	616.90	2,087
12:23:22	616.90	571
12:23:22	616.90	500
12:23:22	616.90	899
12:23:31	616.60	1,668
12:25:00	616.90	500
12:25:03	616.90	50
12:25:03	616.90	50
12:25:10	616.90	2,000
12:25:13	616.90	2,000
12:25:13	616.90	50
12:25:13	616.90	50
12:25:14	616.80	2,644
12:25:34	616.90	4,218
12:25:34	616.90	219
12:25:34	616.90	1,429
12:26:32	616.80	2,875
12:26:32	616.80	285
12:26:42	616.80	3,913
12:26:52	616.80	1,869
12:28:11	616.90	500
12:28:11	616.90	2,000
12:28:11	616.90	583
12:28:42	616.80	3,233
12:28:53	616.80	4,315
12:29:34	616.90	50
12:29:34	616.90	50
12:29:34	616.90	436
12:29:34	616.90	612
12:29:45	616.90	1,148
12:29:56	616.90	50
12:29:56	616.90	50
12:30:02	616.70	3,223
12:30:03	616.70	500
12:30:03	616.70	500
12:30:03	616.70	703
12:30:22	616.70	2,352
12:30:22	616.70	1,408
12:30:36	616.70	1,397
12:30:36	616.60	1,306
12:30:56	616.60	1,166
12:31:45	616.70	50
12:31:45	616.70	50
12:31:45	616.70	1,066
12:31:55	616.70	245
12:31:55	616.70	885
12:32:28	616.80	436
12:32:28	616.80	296
12:32:28	616.80	50
12:32:28	616.80	50
12:33:08	616.80	889
12:33:08	616.80	3,423
12:33:08	616.80	500
12:33:08	616.80	500
12:33:08	616.80	500
12:33:08	616.80	2,000
12:33:08	616.80	1,416
12:33:08	616.80	768
12:33:43	616.80	52
12:33:43	616.80	50
12:33:43	616.80	50
12:33:43	616.80	1,146
12:33:53	616.80	242
12:33:53	616.80	50
12:33:53	616.80	50
12:33:53	616.80	792
12:34:09	616.90	581
12:34:09	616.90	1,294
12:34:19	616.90	200
12:34:19	616.90	934
12:34:28	616.80	4,220
12:34:28	616.80	1,324
12:34:28	616.80	744
12:35:00	616.70	1,881
12:35:11	616.70	2,246
12:36:08	616.80	479
12:36:13	616.80	50
12:36:13	616.80	50
12:36:13	616.80	1,022
12:36:23	616.80	50
12:36:23	616.80	50
12:36:23	616.80	1,049
12:36:31	616.80	50
12:36:31	616.80	50
12:37:02	616.80	3,469
12:37:02	616.80	972
12:37:02	616.80	130
12:37:02	616.80	2,000
12:37:02	616.80	500
12:37:02	616.80	500
12:37:02	616.80	223
12:37:50	616.80	200
12:37:50	616.80	932
12:38:01	616.80	545
12:38:01	616.80	473
12:38:01	616.80	50
12:38:01	616.80	50
12:38:01	616.80	50
12:38:10	616.80	50
12:38:10	616.80	50
12:38:27	616.70	1,389
12:38:41	616.70	4,400
12:39:05	616.70	285
12:39:05	616.70	50
12:39:05	616.70	50
12:39:05	616.70	98
12:39:05	616.70	744
12:39:16	616.70	500
12:39:16	616.70	707
12:39:59	616.70	132
12:39:59	616.70	500
12:39:59	616.70	500
12:40:20	616.70	50
12:40:20	616.70	50
12:40:40	616.70	50
12:40:40	616.70	50
12:40:45	616.70	50
12:40:45	616.70	50
12:40:48	616.80	1,965
12:40:48	616.80	1,431
12:40:48	616.80	847
12:40:48	616.80	1,104
12:40:48	616.80	50
12:40:48	616.80	50
12:40:50	616.80	50
12:40:50	616.80	50
12:41:01	616.90	487
12:41:01	616.90	50
12:41:01	616.90	50
12:41:01	616.90	340
12:41:04	616.90	50
12:41:04	616.90	50
12:41:05	616.90	50
12:41:05	616.90	50
12:41:07	616.90	50
12:41:07	616.90	50
12:41:08	616.90	50
12:41:08	616.90	50
12:41:09	616.90	50
12:41:09	616.90	50
12:41:09	616.90	1,761
12:41:11	616.90	50
12:41:11	616.90	50
12:41:23	617.00	943
12:41:23	617.00	1,828
12:41:23	617.00	41
12:41:28	617.00	40
12:41:28	617.00	50
12:41:28	617.00	1,180
12:41:41	617.00	50
12:41:41	617.00	50
12:41:42	617.00	50
12:41:42	617.00	50
12:41:43	617.00	50
12:41:43	617.00	50
12:41:44	617.00	50
12:41:44	617.00	50
12:41:45	617.00	50
12:41:45	617.00	50
12:41:46	617.00	50
12:41:46	617.00	50
12:41:47	617.00	50
12:41:47	617.00	50
12:41:48	617.00	50
12:41:48	617.00	50
12:41:49	617.00	50
12:41:49	617.00	50
12:41:49	617.00	1,001
12:42:22	617.20	50
12:42:22	617.20	50
12:42:22	617.20	130
12:42:22	617.20	2,000
12:42:22	617.20	500
12:42:22	617.20	59
12:42:34	617.20	959
12:42:34	617.20	50
12:42:34	617.20	50
12:42:38	617.20	4,146
12:43:14	617.20	3,322
12:43:32	617.20	2,656
12:44:13	617.20	626
12:44:28	617.20	2,938
12:44:32	617.10	2,540
12:45:18	617.00	2,432
12:45:29	617.00	2,395
12:45:29	617.00	909
12:45:50	616.80	1,287
12:45:50	616.80	130
12:45:50	616.80	500
12:45:50	616.80	643
12:46:22	616.80	1,528
12:46:35	616.70	2,380
12:46:35	616.70	952
12:47:31	616.80	1,131
12:47:42	616.80	1,187
12:47:53	616.80	28
12:47:53	616.80	50
12:47:53	616.80	1,108
12:48:00	616.80	50
12:48:00	616.80	50
12:48:02	616.80	50
12:48:02	616.80	50
12:48:05	616.90	1,360
12:48:05	616.90	328
12:49:29	617.10	50
12:49:29	617.10	50
12:49:29	617.10	914
12:49:31	617.10	50
12:49:31	617.10	50
12:49:32	617.10	50
12:49:32	617.10	50
12:49:34	617.10	50
12:49:34	617.10	50
12:49:36	617.10	50
12:49:36	617.10	50
12:49:41	617.10	2,000
12:49:41	617.10	130
12:50:24	617.30	732
12:50:24	617.30	50
12:50:24	617.30	50
12:50:29	617.30	50
12:50:29	617.30	50
12:50:30	617.30	50
12:50:30	617.30	50
12:50:32	617.30	50
12:50:32	617.30	50
12:50:33	617.30	50
12:50:33	617.30	50
12:50:35	617.30	50
12:50:35	617.30	50
12:50:37	617.30	50
12:50:37	617.30	50
12:50:39	617.30	50
12:50:39	617.30	50
12:50:40	617.30	50
12:50:40	617.30	50
12:50:41	617.30	50
12:50:41	617.30	50
12:50:43	617.30	50
12:50:43	617.30	50
12:50:43	617.30	50
12:50:43	617.30	50
12:50:59	617.40	603
12:50:59	617.40	50
12:50:59	617.40	50
12:50:59	617.40	543
12:50:59	617.40	4,036
12:51:59	617.50	946
12:51:59	617.50	50
12:51:59	617.50	2,000
12:51:59	617.50	50
12:51:59	617.50	133
12:51:59	617.50	50
12:51:59	617.50	50
12:51:59	617.50	127
12:51:59	617.50	2,000
12:51:59	617.50	2,217
12:52:04	617.50	2,000
12:52:04	617.50	50
12:52:04	617.50	50
12:52:04	617.50	132
12:52:04	617.50	500
12:52:04	617.50	1,350
12:52:04	617.50	1,350
12:52:04	617.50	122
12:52:04	617.50	50
12:52:04	617.50	50
12:52:05	617.50	50
12:52:05	617.50	50
12:52:05	617.50	145
12:52:05	617.50	1,350
12:52:05	617.50	50
12:52:05	617.50	50
12:52:06	617.50	50
12:52:06	617.50	50
12:52:06	617.50	50
12:52:06	617.50	50
12:52:07	617.50	1,402
12:52:07	617.50	50
12:52:07	617.50	50
12:52:15	617.50	50
12:52:15	617.50	50
12:52:15	617.50	1,097
12:52:25	617.40	1,183
12:52:40	617.20	1,666
12:52:46	617.00	4,265
12:52:46	617.00	1,583
12:52:46	617.00	47
12:53:34	617.10	1,160
12:53:44	617.10	1,242
12:54:01	617.10	4,120
12:54:28	617.10	2,103
12:54:28	617.10	1,260
12:54:28	617.10	1,460
12:54:32	617.00	623
12:54:32	617.00	1,625
12:55:02	617.10	3,112
12:57:05	617.50	2
12:57:05	617.50	2
12:57:05	617.50	421
12:57:05	617.50	50
12:57:05	617.50	50
12:57:10	617.50	50
12:57:10	617.50	50
12:57:10	617.50	400
12:57:11	617.50	50
12:57:11	617.50	50
12:57:11	617.50	2,000
12:57:11	617.50	881
12:57:14	617.50	2,000
12:57:14	617.50	500
12:57:19	617.50	50
12:57:19	617.50	50
12:57:19	617.50	207
12:57:22	617.50	50
12:57:22	617.50	50
12:57:22	617.50	2,000
12:57:25	617.50	50
12:57:25	617.50	50
12:57:25	617.50	1,981
12:57:33	617.50	50
12:57:33	617.50	50
12:57:38	617.50	50
12:57:38	617.50	50
12:57:38	617.50	1
12:57:49	617.60	24
12:57:49	617.60	1,091
12:57:49	617.60	50
12:57:49	617.60	40
12:58:10	617.70	340
12:58:10	617.70	283
12:58:10	617.70	50
12:58:10	617.70	50
12:58:15	617.70	1,200
12:58:15	617.70	50
12:58:15	617.70	50
12:58:32	617.70	3,557
12:58:32	617.70	1,132
12:58:55	617.70	50
12:58:55	617.70	50
12:58:55	617.70	300
12:59:00	617.70	50
12:59:00	617.70	50
12:59:00	617.70	1,097
12:59:03	617.40	2,000
12:59:03	617.40	225
12:59:03	617.40	1,775
12:59:03	617.50	1,467
12:59:29	617.40	1,251
12:59:29	617.40	344
12:59:29	617.40	1,522
13:00:30	617.30	223
13:00:30	617.30	282
13:00:30	617.30	50
13:00:30	617.30	50
13:00:30	617.30	500
13:00:30	617.30	2
13:00:30	617.30	204
13:00:30	617.30	584
13:00:40	617.30	44
13:00:41	617.30	4,116
13:00:41	617.30	1,327
13:01:38	617.70	818
13:01:38	617.70	662
13:01:38	617.70	1,200
13:01:38	617.70	198
13:01:50	617.60	4,260
13:01:50	617.60	1,040
13:02:16	617.70	3,063
13:02:21	617.70	2,070
13:02:36	617.60	1,198
13:02:51	617.50	1,434
13:02:51	617.50	1,540
13:03:52	617.50	2,248
13:03:52	617.50	2,156
13:03:52	617.50	2,000
13:04:05	617.40	1,834
13:04:52	617.50	3,056
13:04:52	617.50	1,486
13:05:52	617.70	12
13:05:52	617.70	50
13:05:52	617.70	50
13:05:58	617.70	4,441
13:06:10	617.70	130
13:06:10	617.70	1,249
13:06:26	617.60	1,631
13:07:41	617.70	49
13:07:41	617.70	1,067
13:07:41	617.70	50
13:07:41	617.70	50
13:07:54	617.70	2,346
13:07:54	617.70	2,068
13:07:54	617.70	2,604
13:07:55	617.70	1,708
13:07:55	617.70	226
13:07:55	617.70	1,197
13:07:55	617.70	1,221
13:07:55	617.70	500
13:07:55	617.70	772
13:07:59	617.70	986
13:08:45	618.00	1,130
13:08:58	618.00	300
13:08:58	618.00	50
13:08:58	618.00	50
13:09:03	618.00	905
13:09:03	618.00	50
13:09:03	618.00	50
13:09:08	618.00	596
13:09:08	618.00	640
13:09:29	618.00	2,918
13:09:29	618.00	1,096
13:09:29	617.90	29
13:09:29	617.90	1,827
13:09:29	617.90	1,189
13:10:00	617.80	1,223
13:10:00	617.80	28
13:10:00	617.80	1,749
13:10:24	617.50	744
13:10:24	617.50	1,852
13:10:39	617.50	773
13:10:39	617.50	496
13:11:13	617.30	254
13:11:13	617.30	364
13:11:15	617.30	451
13:11:15	617.30	707
13:11:15	617.30	500
13:11:15	617.30	500
13:11:15	617.30	500
13:11:15	617.30	415
13:12:10	617.30	3,753
13:12:18	617.10	2,280
13:12:36	617.00	40
13:13:15	617.20	293
13:13:15	617.20	50
13:13:15	617.20	50
13:13:15	617.20	845
13:13:27	617.20	915
13:13:27	617.20	50
13:13:27	617.20	50
13:13:34	617.20	50
13:13:34	617.20	50
13:13:36	617.20	50
13:13:36	617.20	50
13:13:39	617.20	50
13:13:39	617.20	50
13:13:41	617.20	50
13:13:41	617.20	50
13:13:59	617.30	748
13:13:59	617.30	50
13:13:59	617.30	50
13:14:28	617.30	4,397
13:14:50	617.30	4,520
13:15:16	617.40	2,956
13:15:16	617.40	1,344
13:15:16	617.40	1,704
13:16:19	617.70	500
13:16:19	617.70	500
13:16:19	617.70	2,000
13:16:19	617.70	65
13:16:30	617.60	1,208
13:17:05	617.80	50
13:17:05	617.80	50
13:17:15	617.80	5,601
13:17:24	617.70	3,812
13:17:25	617.70	1,326
13:17:53	617.60	2,711
13:18:39	617.60	1,183
13:18:46	617.50	1,295
13:19:00	617.60	50
13:19:00	617.60	50
13:19:00	617.60	223
13:19:00	617.60	808
13:19:09	617.70	1,441
13:19:18	617.70	1,131
13:19:27	617.70	800
13:19:27	617.70	50
13:19:27	617.70	297
13:19:37	617.70	50
13:19:37	617.70	50
13:19:37	617.70	679
13:19:44	617.80	554
13:19:44	617.80	657
13:19:54	617.80	50
13:19:54	617.80	50
13:19:54	617.80	229
13:20:00	617.80	500
13:20:02	617.80	1,198
13:20:08	617.70	3,886
13:20:43	617.50	2,321
13:20:43	617.50	2,015
13:20:43	617.50	1,292
13:21:21	617.00	1,166
13:21:21	617.00	1,969
13:21:21	617.00	902
13:21:21	617.00	264
13:21:30	616.90	346
13:21:30	616.90	908
13:22:14	616.70	584
13:22:14	616.70	624
13:22:52	616.80	4,300
13:22:52	616.80	1,242
13:23:15	616.60	762
13:23:15	616.60	805
13:23:57	616.90	50
13:23:57	616.90	50
13:23:57	616.90	698
13:24:08	616.90	3,872
13:24:08	616.90	1,552
13:24:08	616.90	2,000
13:24:08	616.90	500
13:24:08	616.90	471
13:24:37	616.80	1,282
13:24:46	616.80	53
13:25:05	616.80	500
13:25:07	616.80	3,750
13:25:07	616.80	2,000
13:25:07	616.80	250
13:25:07	616.80	500
13:25:32	617.00	1,395
13:25:32	617.00	51
13:25:32	617.00	2,000
13:25:32	617.00	500
13:25:32	617.00	130
13:25:32	617.00	272
13:25:53	616.80	1,000
13:25:53	616.80	500
13:26:17	617.00	1,701
13:26:17	617.00	2,000
13:26:17	617.00	509
13:27:13	617.00	1,324
13:27:13	617.00	50
13:27:13	617.00	50
13:27:18	617.00	540
13:27:18	617.00	1,923
13:27:36	617.10	50
13:27:36	617.10	50
13:28:06	617.10	4,054
13:28:06	617.00	1,000
13:28:06	617.10	2,000
13:28:06	617.10	500
13:28:06	617.10	1,002
13:28:17	617.00	2,688
13:28:17	617.00	1,196
13:28:35	616.90	514
13:28:37	616.90	991
13:28:37	616.90	1,108
13:28:37	616.90	500
13:28:37	616.90	500
13:28:37	616.90	130
13:28:37	616.90	375
13:29:49	616.80	4,581
13:29:50	616.70	900
13:29:50	616.80	2,000
13:29:50	616.80	500
13:29:50	616.80	117
13:30:10	616.70	1,432
13:30:10	616.70	2,000
13:30:10	616.70	763
13:30:33	616.70	3,196
13:30:42	616.60	806
13:30:42	616.60	482
13:30:51	616.60	1,660
13:31:36	617.00	650
13:31:36	617.00	558
13:31:40	617.00	573
13:31:40	617.00	436
13:31:40	617.00	50
13:31:40	617.00	50
13:31:40	617.00	138
13:31:48	617.00	813
13:31:48	617.00	50
13:31:48	617.00	50
13:31:48	617.00	335
13:31:57	616.90	1,259
13:32:01	616.70	900
13:32:03	616.70	4,025
13:32:20	616.60	2,559
13:32:53	616.70	3,046
13:33:13	616.70	50
13:33:13	616.70	50
13:33:19	616.70	2,035
13:33:19	616.70	130
13:33:19	616.70	133
13:33:27	616.60	1,231
13:33:31	616.50	3,907
13:33:35	616.50	2,748
13:33:51	616.30	3,293
13:34:21	616.50	328
13:34:28	616.50	2,500
13:34:28	616.50	1,277
13:34:31	616.50	1,212
13:35:19	616.50	1,185
13:35:19	616.50	3,125
13:35:19	616.40	1,148
13:35:25	616.30	2,470
13:35:56	616.20	3,744
13:35:59	616.20	1,341
13:36:39	616.50	1,492
13:36:52	616.60	50
13:36:52	616.60	50
13:36:52	616.60	50
13:36:52	616.60	50
13:36:56	616.60	1,959
13:37:03	616.60	1,133
13:37:12	616.70	30
13:37:12	616.70	1,610
13:37:15	616.50	4,139
13:37:24	616.60	1,257
13:37:24	616.60	91
13:37:24	616.60	1,257
13:37:41	616.40	2,028
13:37:45	616.40	1,278
13:38:02	616.30	410
13:38:02	616.30	1,881
13:38:17	616.40	1,605
13:38:17	616.40	1,326
13:38:52	616.20	3,703
13:39:18	616.30	4,094
13:39:50	616.50	1,165
13:40:08	616.60	1,573
13:40:09	616.60	2,000
13:40:09	616.60	425
13:40:33	616.30	1,000
13:40:33	616.30	713
13:40:38	616.20	4,253
13:40:38	616.20	156
13:40:45	616.20	1,863
13:41:01	616.20	1,856
13:41:01	616.20	365
13:41:24	616.20	3,173
13:42:05	616.40	3,708
13:42:05	616.40	1,881
13:42:17	616.30	1,289
13:42:26	616.30	1,367
13:42:41	616.20	1,414
13:43:17	616.40	200
13:43:17	616.40	50
13:43:17	616.40	50
13:43:17	616.40	50
13:43:17	616.40	777
13:43:26	616.40	50
13:43:26	616.40	50
13:43:26	616.40	50
13:43:26	616.40	1,062
13:43:30	616.30	4,091
13:43:36	616.10	1,803
13:43:48	616.00	1,268
13:44:18	616.10	1,980
13:44:18	616.10	1,288
13:45:23	616.80	1,845
13:45:23	616.80	350
13:45:27	616.80	500
13:45:27	616.80	1,403
13:45:36	616.80	1,252
13:45:36	616.80	1,720
13:45:51	616.90	50
13:45:51	616.90	50
13:45:51	616.90	1,160
13:45:56	616.80	2,283
13:45:56	616.90	50
13:45:56	616.90	50
13:45:56	616.90	1,091
13:46:11	616.70	3,529
13:46:30	616.70	2,636
13:46:46	616.80	1,804
13:46:46	616.80	1,479
13:47:01	616.70	729
13:47:01	616.70	1,198
13:47:13	616.50	1,257
13:47:45	616.60	1,246
13:47:46	616.60	2,909
13:48:09	616.60	3,660
13:48:20	616.50	1,457
13:48:35	616.50	1,414
13:48:48	616.60	2,455
13:49:12	616.60	2,996
13:49:30	616.80	1,522
13:49:38	616.70	2,714
13:49:58	616.60	328
13:50:03	616.60	269
13:50:03	616.60	546
13:50:03	616.60	793
13:50:03	616.60	1,290
13:50:21	616.50	1,473
13:50:43	616.20	3,571
13:50:56	616.30	1,281
13:50:56	616.30	920
13:50:56	616.30	1,281
13:51:05	616.10	1,356
13:51:31	616.20	314
13:51:47	616.30	3,386
13:52:27	616.50	2,239
13:52:27	616.50	2,000
13:52:27	616.50	495
13:52:35	616.40	2,335
13:52:47	616.50	33
13:52:47	616.50	1,193
13:53:42	616.50	50
13:53:42	616.50	50
13:53:55	616.50	277
13:53:55	616.50	4,283
13:53:55	616.50	142
13:53:55	616.50	1,548
13:53:55	616.50	1,429
13:53:55	616.50	130
13:53:55	616.50	700
13:54:17	616.50	500
13:54:17	616.50	2,857
13:54:35	616.30	1,923
13:54:35	616.30	771
13:54:35	616.30	181
13:54:35	616.30	1,923
13:55:06	616.20	1,329
13:55:06	616.20	1,191
13:55:14	616.20	454
13:55:14	616.20	901
13:55:25	616.10	1,392
13:55:33	616.00	227
13:55:33	616.00	557
13:55:33	616.00	555
13:56:16	616.10	233
13:56:16	616.10	50
13:56:16	616.10	50
13:56:26	616.10	4,343
13:56:42	615.90	2,894
13:56:42	615.90	826
13:56:42	615.90	726
13:56:42	615.90	660
13:57:23	616.20	1,782
13:57:23	616.20	2,428
13:57:26	616.10	2,074
13:58:13	616.20	341
13:58:13	616.20	50
13:58:13	616.20	50
13:58:49	616.40	84
13:58:49	616.40	50
13:58:49	616.40	50
13:59:04	616.40	4,653
13:59:04	616.40	2,000
13:59:04	616.40	130
13:59:04	616.40	130
13:59:04	616.40	1,418
13:59:04	616.40	630
13:59:20	616.30	244
13:59:20	616.30	3,522
14:00:00	616.20	1,500
14:00:00	616.20	1,500
14:00:00	616.20	500
14:00:00	616.20	921
14:00:07	616.20	1,895
14:00:07	616.20	863
14:00:07	616.20	1,895
14:00:24	616.20	199
14:00:57	616.70	1,270
14:01:02	616.70	29
14:01:02	616.70	50
14:01:02	616.70	192
14:01:02	616.70	992
14:01:12	616.50	4,390
14:01:12	616.50	1,604
14:01:35	616.50	2,685
14:01:46	616.20	1,960
14:01:46	616.20	1,234
14:01:51	615.90	1,759
14:02:01	616.00	1,206
14:02:20	615.70	1,357
14:02:36	615.60	362
14:02:37	615.60	791
14:02:42	615.50	3,376
14:02:58	615.50	50
14:03:07	615.50	1,267
14:03:18	615.80	1,250
14:04:00	616.00	4,906
14:04:22	616.00	50
14:04:22	616.00	50
14:04:22	616.00	499
14:04:25	615.90	2,081
14:04:25	615.90	1,344
14:04:52	615.80	2,000
14:04:52	615.80	2,218
14:05:00	615.80	50
14:05:00	615.80	50
14:05:00	615.80	1,071
14:05:00	615.70	1,456
14:05:19	615.70	50
14:05:19	615.70	50
14:05:19	615.70	180
14:05:19	615.70	915
14:05:24	615.60	2,931
14:05:24	615.60	1,286
14:05:24	615.60	1,776
14:05:52	615.70	2,004
14:05:52	615.70	1,345
14:06:36	616.00	2,235
14:06:36	616.00	1,157
14:06:48	615.90	2,840
14:06:56	616.00	837
14:06:56	616.00	1,849
14:07:19	615.80	3,327
14:07:37	615.80	277
14:07:39	615.80	103
14:07:39	615.80	1,488
14:07:39	615.80	1,000
14:07:39	615.80	234
14:08:07	615.80	1,000
14:08:07	615.80	2,117
14:08:32	615.90	3,504
14:08:43	615.90	1,251
14:08:50	615.90	699
14:08:50	615.90	760
14:09:20	616.00	1,277
14:09:20	616.00	1,462
14:09:38	615.90	2,996
14:09:45	615.90	299
14:10:02	616.00	3,629
14:10:36	615.80	254
14:10:46	615.80	1,474
14:10:47	615.80	736
14:10:47	615.80	954
14:11:05	615.90	1,248
14:11:13	615.90	50
14:11:13	615.90	50
14:11:13	615.90	1,026
14:11:21	615.90	50
14:11:21	615.90	50
14:11:21	615.90	1,027
14:11:36	616.10	50
14:11:36	616.10	50
14:11:37	616.10	50
14:11:37	616.10	50
14:11:39	616.10	50
14:11:39	616.10	50
14:11:41	616.10	50
14:11:41	616.10	50
14:11:42	616.00	1,500
14:11:51	616.10	50
14:11:51	616.10	50
14:11:52	616.10	2,000
14:11:52	616.10	1,000
14:11:52	616.10	29
14:12:06	616.20	1,423
14:12:11	616.20	130
14:12:12	616.20	500
14:12:12	616.20	924
14:12:18	616.10	3,515
14:12:18	616.10	376
14:12:39	616.10	907
14:12:39	616.10	1,643
14:12:39	616.10	2,146
14:12:51	615.50	2,314
14:13:08	615.20	871
14:13:22	615.50	507
14:13:22	615.50	1,410
14:13:32	615.40	1,404
14:13:48	615.40	2,186
14:14:04	615.40	733
14:14:04	615.40	552
14:14:04	615.40	1,202
14:14:12	615.40	1,344
14:15:00	615.70	50
14:15:00	615.70	50
14:15:02	615.70	2,110
14:15:03	615.70	1,217
14:15:24	615.70	1,939
14:15:27	615.60	3,733
14:15:31	615.50	869
14:15:33	615.50	1,989
14:15:42	615.50	586
14:15:42	615.50	340
14:16:22	615.70	1,000
14:16:22	615.70	320
14:16:28	615.70	1,173
14:16:32	615.60	1,105
14:16:32	615.60	1,222
14:16:32	615.60	1,758
14:16:32	615.60	1,285
14:16:52	615.80	2,590
14:17:06	615.70	1,160
14:17:06	615.70	605
14:17:15	615.60	668
14:17:15	615.60	1,157
14:17:40	615.60	1,383
14:17:40	615.60	46
14:17:40	615.60	836
14:17:51	615.60	3,533
14:18:00	615.60	983
14:18:16	615.60	854
14:18:16	615.60	963
14:18:50	615.50	50
14:18:50	615.50	50
14:18:50	615.50	179
14:18:52	615.50	50
14:18:52	615.50	50
14:18:52	615.50	1,154
14:19:01	615.50	2,482
14:19:01	615.50	1,683
14:19:13	615.50	1,998
14:19:13	615.50	1,153
14:19:39	615.50	820
14:19:39	615.50	526
14:19:39	615.50	1,200
14:19:39	615.50	1,799
14:19:49	615.50	2,101
14:20:51	615.70	514
14:20:54	615.70	1,525
14:21:10	615.80	761
14:21:10	615.80	727
14:21:21	615.80	4,667
14:21:21	615.80	1,000
14:21:21	615.80	1,000
14:21:21	615.80	2,000
14:21:21	615.80	1,000
14:21:21	615.80	335
14:21:48	615.70	1,839
14:21:50	615.60	2,961
14:21:50	615.60	448
14:22:19	615.60	1,671
14:22:19	615.60	1,748
14:22:28	615.70	206
14:22:28	615.70	1,028
14:22:30	615.70	1,342
14:22:48	615.70	1,257
14:22:48	615.70	971
14:22:48	615.70	461
14:23:00	615.80	1,454
14:23:15	615.70	50
14:23:15	615.70	50
14:23:15	615.70	50
14:23:15	615.70	50
14:23:15	615.70	1,765
14:23:26	615.80	1,324
14:24:37	615.90	2,116
14:24:37	615.90	130
14:25:09	616.00	2,738
14:25:57	615.90	4,347
14:26:09	615.90	2,061
14:26:23	616.00	1,495
14:27:03	616.10	2,388
14:27:03	616.10	1,600
14:27:03	616.10	185
14:27:09	616.00	389
14:27:09	616.00	1,093
14:27:14	615.90	1,419
14:27:14	615.90	1,340
14:28:11	615.70	3,553
14:28:25	615.50	2,161
14:28:58	615.20	889
14:28:58	615.20	2
14:28:59	615.20	3,150
14:28:59	615.20	325
14:29:02	615.20	2,865
14:29:11	615.00	13
14:29:19	615.00	544
14:29:28	615.00	2,225
14:29:45	614.80	1,314
14:29:45	614.80	1,855
14:29:45	614.80	1,314
14:30:12	614.60	2,793
14:30:23	614.90	4,410
14:30:36	614.90	3,019
14:30:44	614.70	984
14:30:44	614.70	274
14:30:55	614.60	966
14:30:55	614.60	310
14:30:55	614.60	636
14:31:51	615.10	16
14:31:51	615.10	50
14:31:51	615.10	1,101
14:31:51	615.10	1,029
14:31:52	615.10	2,752
14:31:53	615.10	4,638
14:31:57	615.20	50
14:31:57	615.20	733
14:32:08	615.40	1,130
14:32:08	615.40	1,200
14:32:08	615.40	723
14:32:11	615.40	2,100
14:32:48	615.40	300
14:32:48	615.40	833
14:33:25	615.50	215
14:33:25	615.50	1,984
14:33:31	615.40	2,211
14:33:32	615.40	2,567
14:33:48	615.20	694
14:33:49	615.20	912
14:33:50	615.20	500
14:33:50	615.20	741
14:33:56	615.00	1,339
14:33:56	615.00	1,138
14:33:56	615.00	531
14:34:00	614.90	4,830
14:34:48	615.10	927
14:34:48	615.10	1,231
14:34:50	615.10	2,000
14:34:50	615.10	154
14:34:51	615.10	1,030
14:34:51	615.10	3,285
14:34:57	615.10	75
14:34:57	615.10	2,265
14:34:57	615.10	1,000
14:34:57	615.10	265
14:35:03	615.00	1,153
14:35:03	615.00	95
14:35:26	614.80	1,891
14:36:15	614.80	1,000
14:36:15	614.80	2,000
14:36:15	614.80	1,165
14:36:31	614.70	2,331
14:36:51	614.50	3,321
14:37:04	614.50	922
14:37:07	614.60	1,297
14:37:13	614.60	1,000
14:37:13	614.60	518
14:37:14	614.50	1,429
14:37:14	614.50	108
14:37:15	614.40	1,429
14:37:16	614.50	1,319
14:37:16	614.50	413
14:37:21	614.30	4,331
14:37:22	614.20	3,044
14:37:41	614.50	4,333
14:38:07	614.40	1,163
14:38:07	614.40	1,112
14:38:07	614.40	288
14:38:07	614.40	1,114
14:38:07	614.40	1,065
14:38:11	614.40	3,729
14:38:20	614.30	1,637
14:38:24	614.10	3,356
14:38:41	614.20	172
14:38:41	614.20	1,572
14:38:48	614.10	3,201
14:38:49	614.10	4,538
14:38:49	614.10	4,480
14:38:56	614.10	4,592
14:38:56	614.10	784
14:38:56	614.10	2,000
14:38:56	614.10	597
14:39:05	614.00	1,192
14:39:06	614.00	3,346
14:39:07	614.00	4,286
14:39:07	614.00	69
14:39:07	614.00	1,718
14:39:10	614.00	1,748
14:39:14	614.00	4,780
14:39:28	614.00	133
14:39:28	614.00	2,252
14:39:29	614.00	1,808
14:39:29	614.00	1,782
14:39:40	613.70	2,384
14:39:58	613.70	399
14:39:58	613.70	1,323
14:40:31	614.00	4,749
14:40:31	614.00	1,442
14:40:31	614.00	2,000
14:40:52	613.90	800
14:40:52	613.90	1,112
14:40:52	613.90	2,000
14:40:52	613.90	290
14:41:00	613.90	851
14:41:00	613.90	293
14:41:41	614.30	3,157
14:41:41	614.30	1,607
14:41:47	614.40	1,083
14:41:47	614.40	516
14:41:47	614.40	1,762
14:41:47	614.40	1,037
14:41:47	614.40	1,459
14:42:22	614.00	2,149
14:42:46	614.00	4,522
14:42:46	614.00	500
14:42:46	614.00	3,474
14:42:46	614.00	36
14:42:46	614.00	2,005
14:43:22	614.10	2,000
14:43:22	614.10	2,181
14:43:22	614.10	116
14:43:52	614.30	1,000
14:43:52	614.30	147
14:44:06	614.30	500
14:44:06	614.30	216
14:44:06	614.30	415
14:44:25	614.30	3,656
14:44:36	614.20	3,296
14:44:36	614.20	1,000
14:44:36	614.20	1,159
14:44:40	613.90	968
14:44:44	614.00	1,148
14:44:47	614.10	3,244
14:44:47	614.10	652
14:45:02	614.00	3,001
14:45:05	613.90	1,757
14:45:08	613.70	1,595
14:45:27	613.60	1,542
14:45:44	613.60	1,000
14:45:44	613.60	1,000
14:45:48	613.70	2,329
14:46:22	613.80	34
14:46:25	613.80	2,481
14:46:29	613.80	865
14:46:29	613.80	935
14:46:29	613.80	183
14:46:29	613.80	2,000
14:46:29	613.80	695
14:46:40	613.90	1,113
14:46:40	613.90	2,010
14:46:40	613.90	1,000
14:46:40	613.90	265
14:47:39	614.30	566
14:47:39	614.30	849
14:47:39	614.30	1,114
14:47:39	614.30	1,089
14:47:39	614.30	171
14:47:39	614.30	1,615
14:47:39	614.30	160
14:47:40	614.30	1,069
14:47:40	614.30	112
14:48:18	614.60	400
14:48:38	614.60	1,618
14:48:38	614.60	2,000
14:48:38	614.60	11
14:48:39	614.60	2,000
14:48:39	614.60	803
14:48:42	614.80	1,270
14:48:42	614.80	1,948
14:48:42	614.80	52
14:48:42	614.80	1,218
14:48:43	614.80	782
14:48:43	614.80	8,023
14:48:43	614.80	1,429
14:48:43	614.80	2,000
14:48:43	614.70	2,112
14:48:43	614.70	786
14:48:43	614.70	2,000
14:48:43	614.70	1,000
14:48:43	614.60	2,310
14:48:44	614.70	2,000
14:48:44	614.70	181
14:48:44	614.70	9,152
14:48:44	614.70	1,429
14:48:44	614.70	2,000
14:48:44	614.70	850
14:48:44	614.60	2,000
14:48:45	614.60	561
14:48:45	614.60	3,313
14:48:45	614.50	1,577
14:48:45	614.50	2,228
14:48:45	614.50	1,577
14:48:46	614.50	1,830
14:48:46	614.50	2,577
14:48:46	614.50	2,000
14:48:46	614.50	2,000
14:48:47	614.40	1,881
14:48:48	614.40	1,885
14:48:48	614.30	2,012
14:48:48	614.30	2,012
14:48:48	614.30	2,755
14:48:49	614.30	6
14:48:49	614.30	1,562
14:48:49	614.30	7,590
14:48:49	614.30	2,000
14:48:49	614.30	2,000
14:48:49	614.30	3,254
14:48:49	614.30	4,722
14:48:51	614.10	4,033
14:48:52	614.00	2,477
14:49:24	614.00	328
14:49:31	614.00	2,921
14:49:31	614.00	515
14:49:34	614.00	712
14:49:34	614.00	2,613
14:49:40	613.90	65
14:49:42	614.00	1,075
14:49:54	614.00	1,194
14:50:00	613.90	4,000
14:50:01	613.90	1,000
14:50:01	613.90	597
14:50:13	613.70	961
14:50:15	613.70	495
14:50:15	613.70	1,743
14:50:37	614.10	134
14:50:55	614.20	2,454
14:50:55	614.20	358
14:50:55	614.20	1,111
14:51:00	614.30	1,101
14:51:00	614.30	1,526
14:51:04	614.30	1,635
14:51:04	614.30	1,000
14:51:04	614.30	696
14:51:43	614.20	5,373
14:51:43	614.20	204
14:51:52	614.10	1,081
14:51:52	614.10	2,000
14:51:52	614.10	897
14:51:55	614.10	451
14:51:55	614.10	986
14:52:04	614.10	4,476
14:52:04	614.10	2,294
14:52:29	614.10	1,221
14:52:29	614.10	18
14:52:45	614.30	4,095
14:52:56	614.50	2,000
14:52:57	614.50	1,152
14:52:57	614.50	178
14:53:02	614.50	519
14:53:02	614.50	694
14:53:07	614.50	1,055
14:53:07	614.50	157
14:53:12	614.50	1,213
14:53:17	614.50	4,120
14:53:19	614.50	1,496
14:53:40	614.50	1,169
14:53:45	614.50	600
14:53:45	614.50	86
14:53:45	614.50	527
14:53:50	614.40	1,183
14:53:57	614.50	1,402
14:53:57	614.50	144
14:54:01	614.50	4,385
14:54:04	614.30	2,343
14:54:12	614.30	1,509
14:54:22	614.30	1,254
14:54:22	614.30	1,676
14:54:28	614.30	1,649
14:54:56	614.60	1,127
14:55:01	614.60	1,235
14:55:06	614.60	1,173
14:55:07	614.60	3,300
14:55:13	614.60	2,021
14:55:27	614.60	2,890
14:55:58	614.80	1,186
14:55:58	614.80	300
14:55:58	614.80	1,084
14:55:58	614.80	1,136
14:55:58	614.80	609
14:56:03	614.70	4,351
14:56:22	614.90	653
14:56:22	614.90	660
14:56:27	614.90	629
14:56:27	614.90	265
14:57:02	615.20	4,913
14:57:09	615.30	554
14:57:14	615.30	179
14:57:14	615.30	2,000
14:57:14	615.30	1,000
14:57:14	615.30	1,000
14:57:14	615.30	221
14:57:18	615.30	2,000
14:57:18	615.30	6
14:57:22	615.30	47
14:57:22	615.30	1,277
14:57:26	615.30	23
14:57:26	615.30	1,151
14:57:38	615.30	4,803
14:57:47	615.20	2,782
14:58:08	615.20	4,107
14:58:08	615.20	1,803
14:58:33	615.20	281
14:58:40	615.50	1,309
14:58:43	615.50	458
14:58:43	615.50	812
14:58:50	615.60	1,241
14:58:54	615.60	759
14:58:54	615.60	422
14:58:57	615.60	1,262
14:59:01	615.60	1,236
14:59:09	615.60	1,868
14:59:12	615.60	1,351
14:59:29	615.50	4,349
14:59:29	615.50	1,200
14:59:29	615.50	2,000
14:59:29	615.50	500
14:59:29	615.50	49
14:59:42	615.60	1,994
15:00:00	615.60	348
15:00:00	615.60	872
15:00:09	615.70	733
15:00:11	615.70	1,000
15:00:11	615.70	882
15:00:14	615.70	1,292
15:00:35	615.70	568
15:00:35	615.70	2,000
15:00:35	615.70	1,000
15:00:35	615.70	1,232
15:00:37	615.70	1,125
15:00:42	615.70	22
15:00:42	615.70	1,266
15:00:47	615.70	437
15:00:47	615.70	852
15:00:52	615.70	249
15:00:52	615.70	1,000
15:00:52	615.70	40
15:00:57	615.70	1,288
15:01:02	615.70	1,337
15:01:02	615.70	31
15:01:06	615.50	1,008
15:01:07	615.50	1,429
15:01:07	615.50	874
15:01:07	615.50	2,000
15:01:07	615.50	413
15:01:21	615.40	854
15:01:23	615.40	422
15:01:57	615.70	4,850
15:02:03	615.70	512
15:02:03	615.70	299
15:02:03	615.70	2,182
15:02:04	615.60	1,832
15:02:11	615.50	73
15:02:11	615.50	3,364
15:02:38	615.30	1,856
15:02:38	615.30	463
15:02:38	615.30	164
15:02:38	615.30	627
15:02:38	615.30	184
15:02:50	615.10	552
15:02:50	615.10	711
15:03:08	615.10	230
15:03:08	615.10	1,778
15:04:34	615.30	740
15:04:34	615.30	2,000
15:04:34	615.30	206
15:04:37	615.20	1,136
15:04:45	615.10	1,311
15:04:47	615.10	4,256
15:05:05	615.00	1,298
15:05:06	615.00	202
15:05:06	615.00	2,311
15:05:06	615.00	1,206
15:06:02	615.20	2,000
15:06:14	615.20	1,342
15:06:17	615.20	21
15:06:17	615.20	1,275
15:06:33	615.20	272
15:06:37	615.20	3,941
15:06:42	615.30	633
15:06:43	615.30	633
15:06:43	615.30	2,636
15:06:43	615.30	1,170
15:06:43	615.30	418
15:07:42	615.00	265
15:07:51	615.00	3,615
15:08:04	615.00	919
15:08:04	615.00	2,309
15:08:19	615.00	552
15:08:38	615.00	298
15:08:38	615.00	1,059
15:08:45	615.00	1,301
15:09:50	615.20	1,000
15:09:50	615.20	595
15:10:12	615.10	3,621
15:10:19	615.00	368
15:10:19	615.00	3,355
15:10:49	614.80	889
15:10:49	614.80	3,620
15:10:50	614.80	1,000
15:10:50	614.80	653
15:11:15	614.90	3,740
15:11:18	614.80	2,533
15:11:26	614.80	1,280
15:11:56	614.50	878
15:11:56	614.50	721
15:12:55	614.90	832
15:12:55	614.90	826
15:13:07	614.90	1,231
15:13:07	614.90	1,600
15:13:08	614.90	1,783
15:13:17	615.00	1,862
15:13:41	614.80	4,559
15:13:41	614.80	1,600
15:13:41	614.80	94
15:13:44	614.70	1,154
15:13:44	614.70	56
15:14:43	614.70	3,947
15:14:46	614.60	1,638
15:15:11	614.70	592
15:15:11	614.70	1,892
15:15:22	614.70	1,641
15:15:22	614.70	109
15:16:03	614.90	721
15:16:04	614.90	808
15:16:06	615.00	558
15:16:06	615.00	1,743
15:16:29	615.00	4,544
15:16:35	614.90	3,945
15:16:54	614.80	785
15:16:54	614.80	974
15:17:06	614.60	1,363
15:17:06	614.60	847
15:17:30	614.30	1,469
15:17:54	614.10	140
15:17:54	614.10	1,000
15:18:54	614.40	2,296
15:18:58	614.30	551
15:18:58	614.30	714
15:19:08	614.30	3,084
15:19:11	614.20	1,573
15:20:17	614.40	2,975
15:20:24	614.20	2,383
15:20:58	614.10	281
15:21:48	614.30	3,274
15:22:01	614.20	1,406
15:22:01	614.20	681
15:22:09	614.20	23
15:22:09	614.20	1,635
15:22:49	614.20	3,340
15:23:49	614.20	393
15:23:49	614.20	3,186
15:23:54	614.10	798
15:23:54	614.10	327
15:24:38	614.20	1,787
15:25:18	614.40	1,350
15:25:20	614.40	1,350
15:25:22	614.40	484
15:25:22	614.40	1,350
15:25:31	614.40	4,294
15:25:31	614.40	1,500
15:25:32	614.40	1,269
15:25:34	614.40	1,288
15:25:50	614.40	1,217
15:26:14	614.30	3,865
15:26:15	614.30	1,712
15:26:24	614.30	1,818
15:26:39	614.40	1,587
15:26:43	614.50	1,157
15:26:43	614.40	2,585
15:26:43	614.40	3,134
15:27:16	614.60	1,436
15:27:53	614.90	533
15:27:53	614.90	130
15:27:53	614.90	1,673
15:28:02	614.80	1,500
15:28:02	614.80	262
15:28:22	615.00	1,998
15:28:22	615.00	1,200
15:28:22	615.00	168
15:28:24	615.00	432
15:28:31	615.20	953
15:28:31	615.20	439
15:28:34	615.10	3,270
15:28:34	615.10	518
15:28:55	614.80	1,800
15:28:55	614.80	155
15:28:56	614.70	2,000
15:29:01	614.70	2,546
15:29:01	614.70	54
15:29:14	614.70	1,175
15:29:21	614.60	2,499
15:29:21	614.60	1,166
15:29:25	614.50	2,939
15:29:31	614.50	1,221
15:29:36	614.50	610
15:29:36	614.50	1,455
15:29:46	614.40	1,215
15:30:06	613.80	2,484
15:30:12	613.80	1,264
15:30:24	613.90	1,480
15:31:22	613.50	2,000
15:31:22	613.50	2,182
15:31:23	613.50	1,000
15:31:23	613.50	1,501
15:31:54	613.60	4,370
15:32:04	613.50	1,864
15:32:04	613.50	1,837
15:32:10	613.50	1,487
15:32:25	613.40	2,560
15:32:54	613.30	687
15:32:54	613.30	335
15:32:55	613.30	1,487
15:33:03	613.60	1,523
15:33:05	613.60	3,593
15:33:53	613.70	2,000
15:34:22	613.80	273
15:34:22	613.80	2,000
15:34:22	613.80	1,389
15:34:22	613.80	235
15:34:28	613.80	1,135
15:34:40	613.70	3,874
15:34:45	613.70	3,840
15:35:01	613.70	2,869
15:35:01	613.70	607
15:35:02	613.70	899
15:35:15	613.60	1,229
15:36:34	614.00	53
15:36:34	614.00	730
15:36:44	614.00	1,134
15:36:52	613.90	2,618
15:36:52	613.90	1,567
15:37:08	613.90	1,102
15:37:08	613.90	1,680
15:37:17	613.80	210
15:37:54	613.90	1,496
15:37:54	613.90	38
15:37:54	613.90	1,033
15:38:22	613.90	3,008
15:38:22	613.90	1,252
15:38:25	613.80	1,163
15:38:28	613.90	540
15:38:28	613.90	410
15:38:28	613.90	323
15:38:33	613.90	3,147
15:38:35	613.80	273
15:38:55	614.10	2,024
15:39:06	614.00	1,266
15:39:06	614.00	1,258
15:39:19	614.00	1,264
15:39:29	613.90	1,309
15:39:41	614.00	1,238
15:39:57	613.80	2,072
15:39:57	613.80	523
15:39:57	613.80	1,097
15:40:01	613.70	2,000
15:40:01	613.70	1,000
15:40:01	613.70	832
15:40:01	613.70	4,841
15:40:01	613.70	2,140
15:40:01	613.70	1,164
15:40:02	613.70	857
15:40:02	613.70	143
15:40:02	613.70	1,363
15:40:02	613.70	300
15:40:02	613.70	707
15:40:07	613.60	2,137
15:40:07	613.60	400
15:40:07	613.60	1,161
15:40:15	613.50	3,529
15:40:38	613.20	3,688
15:40:47	613.10	2,263
15:40:47	613.10	1,553
15:40:47	613.10	27
15:40:47	613.10	1,099
15:41:00	612.90	1,941
15:41:00	612.90	958
15:41:00	612.90	314
15:41:00	612.90	301
15:41:00	612.90	1,000
15:41:00	612.90	640
15:41:02	612.70	834
15:41:29	612.90	864
15:41:32	612.90	4,049
15:41:45	612.70	1,712
15:42:46	613.50	1,412
15:42:46	613.50	454
15:42:46	613.50	422
15:43:06	613.80	1,179
15:43:08	613.80	1,176
15:43:34	613.90	1,408
15:43:34	613.90	1,260
15:43:35	613.80	1,000
15:43:35	613.80	142
15:43:35	613.80	3,545
15:43:36	613.80	905
15:43:44	613.70	400
15:43:44	613.70	2,815
15:44:21	613.80	2,277
15:44:21	613.80	1,263
15:44:59	613.70	1,345
15:44:59	613.60	1,396
15:45:28	613.80	3,549
15:45:28	613.80	426
15:46:02	613.80	716
15:46:02	613.80	2,632
15:46:30	613.70	2,125
15:46:59	613.50	2,974
15:46:59	613.50	1,536
15:47:02	613.50	1,534
15:47:48	613.70	2,555
15:48:07	613.50	1,146
15:48:11	613.50	3,112
15:48:11	613.50	1,285
15:48:11	613.50	1,200
15:48:11	613.50	455
15:49:35	613.80	4,381
15:49:50	613.70	243
15:49:52	613.70	2,619
15:50:21	613.70	3,781
15:50:31	613.70	2,417
15:51:07	613.70	233
15:51:09	613.70	1,932
15:51:38	613.50	2,501
15:51:43	613.40	2,022
15:51:54	613.20	4,155
15:52:07	613.10	28
15:52:09	613.10	2,798
15:52:22	613.20	3,034
15:52:35	613.20	147
15:52:35	613.20	993
15:52:36	613.20	182
15:52:59	613.30	873
15:52:59	613.30	429
15:53:26	613.30	2,293
15:53:30	613.20	510
15:53:30	613.20	400
15:53:30	613.20	147
15:53:30	613.20	147
15:53:31	613.20	861
15:53:31	613.20	1,204
15:53:42	612.90	641
15:53:46	612.90	1,295
15:53:58	612.80	198
15:53:58	612.80	1,819
15:53:58	612.80	198
15:54:27	612.80	147
15:54:27	612.80	630
15:54:27	612.80	511
15:54:58	613.10	1,641
15:54:58	613.10	921
15:54:58	613.10	1,000
15:54:58	613.10	641
15:55:04	613.10	1,145
15:55:17	612.80	3,273
15:55:17	612.80	2,000
15:55:17	612.80	1,000
15:55:17	612.80	1,000
15:55:17	612.80	800
15:55:17	612.80	1,000
15:55:17	612.90	2,000
15:55:17	612.90	1,000
15:55:17	612.90	1,000
15:55:17	612.90	679
15:55:17	612.90	3,401
15:55:17	612.90	1,000
15:55:17	612.90	137
15:55:18	612.90	1,200
15:55:18	612.90	1,000
15:55:18	612.90	1,000
15:55:18	612.90	1,616
15:55:19	612.90	1,131
15:55:26	612.80	3,949
15:55:26	612.80	1,661
15:55:49	612.70	3,012
15:55:50	612.70	1,425
15:56:02	612.70	2,018
15:56:02	612.70	327
15:56:02	612.70	909
15:56:25	612.60	220
15:56:25	612.60	1,067
15:56:40	612.50	1,141
15:57:28	612.50	3,735
15:57:28	612.50	1,572
15:57:35	612.40	1,685
15:57:52	612.30	3,495
15:57:53	612.30	3,863
15:57:55	612.30	1,346
15:57:55	612.30	526
15:58:32	612.60	1,411
15:58:37	612.40	488
15:58:37	612.40	694
15:58:52	612.40	51
15:58:52	612.40	1,041
15:58:52	612.40	652
15:59:05	612.40	3,409
15:59:10	612.40	3,699
15:59:15	612.40	1,289
15:59:29	612.40	1,150
16:00:09	612.70	2,856
16:00:09	612.70	1,523
16:00:41	613.00	1,142
16:00:41	612.90	2,341
16:00:41	612.90	2,676
16:00:56	612.90	2,460
16:01:23	613.00	3,674
16:01:26	612.90	95
16:01:26	612.90	122
16:01:26	612.90	1,612
16:01:52	613.00	3,415
16:02:08	612.80	652
16:02:08	612.80	2,005
16:02:24	612.90	1,259
16:02:27	612.90	986
16:02:30	612.90	232
16:02:43	612.90	1,353
16:02:59	612.90	558
16:03:15	613.00	1,669
16:03:27	613.10	2,623
16:03:40	613.10	1,954
16:03:52	613.00	1,506
16:04:04	612.90	1,392
16:04:33	613.00	59
16:04:35	613.00	2,360
16:04:50	613.10	1,745
16:04:50	613.10	269
16:04:52	613.40	600
16:04:52	613.40	300
16:05:02	613.30	1,867
16:05:30	613.60	2,159
16:05:30	613.60	2,000
16:05:30	613.60	166
16:05:33	613.60	1,139
16:05:34	613.50	1,675
16:05:34	613.50	70
16:05:36	613.60	1,153
16:05:42	613.70	1,200
16:05:46	613.70	2,187
16:05:55	613.60	4,355
16:05:55	613.60	119
16:06:25	613.60	273
16:06:25	613.60	4,071
16:06:25	613.60	3,937
16:06:38	613.50	546
16:06:38	613.50	923
16:06:38	613.50	1,365
16:06:53	613.40	1,342
16:06:53	613.40	2,066
16:06:56	613.40	1,261
16:07:14	613.30	3,941
16:07:14	613.30	157
16:07:18	613.30	2,254
16:07:18	613.30	1,552
16:07:47	613.30	233
16:07:47	613.30	1,711
16:07:51	613.30	782
16:07:51	613.30	700
16:08:23	613.10	1,069
16:08:23	613.10	1,808
16:08:33	613.10	1,216
16:08:41	612.90	1,850
16:08:43	612.90	1,371
16:08:50	612.80	1,825
16:09:18	613.00	3,825
16:09:19	613.00	1,457
16:09:33	612.90	120
16:09:33	612.90	1,449
16:09:36	612.90	4,455
16:09:36	612.90	349
16:09:36	612.90	1,000
16:09:36	612.90	491
16:09:46	612.80	2,352
16:09:47	612.60	1,492
16:09:47	612.60	1,402
16:09:52	612.60	1,931
16:09:52	612.60	1,620
16:09:52	612.60	1,133
16:09:52	612.60	1,390
16:09:52	612.60	1,007
16:10:02	612.40	600
16:10:05	612.40	1,797
16:10:19	612.40	2,725
16:10:24	612.60	4,079
16:10:33	612.40	4,057
16:10:37	612.30	2,593
16:10:50	612.30	3,684
16:11:01	612.30	232
16:11:01	612.30	668
16:11:01	612.30	2,285
16:11:20	612.40	1,292
16:11:29	612.50	666
16:11:29	612.50	1,735
16:11:31	612.50	1,084
16:11:31	612.50	2,401
16:12:07	612.50	832
16:12:07	612.50	841
16:12:36	612.50	1,344
16:12:49	612.50	1,200
16:12:49	612.50	625
16:12:55	612.40	514
16:13:02	612.40	88
16:13:08	612.40	2,068
16:13:08	612.40	90
16:13:09	612.40	221
16:13:09	612.40	1,516
16:13:15	612.40	493
16:13:39	612.40	1,988
16:13:48	612.30	3,018
16:14:09	612.30	3,444
16:14:09	612.30	107
16:14:17	612.20	424
16:14:17	612.20	100
16:14:22	612.20	1,000
16:14:22	612.20	2,000
16:14:22	612.20	1,000
16:14:22	612.20	1,000
16:14:22	612.20	370
16:14:22	612.20	4,005
16:14:22	612.20	3,412
16:14:22	612.20	1,324
16:14:22	612.20	818
16:14:22	612.20	2,000
16:14:22	612.20	1,000
16:14:22	612.20	1,200
16:14:22	612.20	130
16:14:22	612.20	1,000
16:14:23	612.20	2,000
16:14:24	612.10	1,790
16:14:24	612.10	1,107
16:14:34	612.10	1,745
16:14:38	612.10	1,324
16:14:41	612.10	4,326
16:14:57	612.30	2,187
16:15:01	612.20	1,996
16:15:17	612.20	1,000
16:15:17	612.20	2,000
16:15:17	612.20	1,331
16:15:26	612.10	2,608
16:15:47	611.90	2,977
16:15:47	611.80	1,004
16:15:47	611.80	1,106
16:15:49	611.80	102
16:15:49	611.80	52
16:15:49	611.80	423
16:15:49	611.80	2,669
16:15:57	611.70	2,341
16:16:00	611.70	1,143
16:16:20	612.00	3,196
16:16:37	612.20	2,000
16:16:37	612.20	424
16:16:38	612.10	2,000
16:16:38	612.10	153
16:17:04	612.50	1,080
16:17:04	612.50	338
16:17:04	612.50	3,797
16:17:04	612.50	1,418
16:17:06	612.30	788
16:17:07	612.30	2,000
16:17:07	612.30	939
16:17:07	612.30	3,673
16:17:07	612.30	237
16:17:08	612.30	1,580
16:17:10	612.20	1,669
16:17:13	612.10	2,965
16:17:21	612.10	3,380
16:17:21	612.10	556
16:17:32	612.20	3,096
16:17:43	612.10	1,298
16:18:13	612.40	403
16:18:13	612.40	781
16:18:23	612.40	58
16:18:23	612.40	2,432
16:18:51	612.40	1,200
16:18:51	612.40	130
16:18:51	612.40	1,100
16:18:52	612.40	78
16:18:54	612.40	4,477
16:19:10	612.40	4,072
16:19:10	612.40	1,200
16:19:10	612.40	120
16:19:17	612.20	1,543
16:19:17	612.20	1,630
16:19:17	612.20	1,012
16:19:17	612.20	1,076
16:19:17	612.20	817
16:19:28	611.90	328
16:19:28	611.90	1,101
16:19:28	611.90	26
16:19:45	612.00	1,794
16:19:58	612.10	1,358

This announcement will also be available on HSBC's website at www.hsbc.com/sea

Enquiries to:

Lauren Brown

Shareholder Services Team

+ 44 (0) 207 992 3761

 

END

 

 

POSAKDDPOBDDBDK